华宝股份 sz.300741
15.00
+0.60%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.29 | 17.32 | 16.70 | 16.82 | -2.99% | 0.82 | 0.78% |
| 2026-04-20 | 17.17 | 17.48 | 16.97 | 17.34 | +0.29% | 0.82 | 0.77% |
| 2026-04-17 | 17.07 | 17.52 | 16.84 | 17.29 | +0.64% | 1.23 | 1.16% |
| 2026-04-16 | 17.49 | 17.49 | 16.92 | 17.18 | -3.04% | 1.63 | 1.55% |
| 2026-04-15 | 16.29 | 19.08 | 16.17 | 17.72 | +8.70% | 2.85 | 2.60% |
| 2026-04-14 | 16.35 | 16.37 | 16.02 | 16.30 | +0.37% | 0.42 | 0.42% |
| 2026-04-13 | 16.47 | 16.53 | 16.20 | 16.24 | -1.81% | 0.47 | 0.47% |
| 2026-04-10 | 16.85 | 16.96 | 16.48 | 16.54 | -1.84% | 0.57 | 0.56% |
| 2026-04-09 | 16.75 | 17.04 | 16.59 | 16.85 | +0.54% | 0.50 | 0.48% |
| 2026-04-08 | 16.62 | 17.17 | 16.61 | 16.76 | +1.39% | 0.78 | 0.75% |
| 2026-04-07 | 16.20 | 16.57 | 15.89 | 16.53 | +1.22% | 0.66 | 0.66% |
| 2026-04-03 | 15.93 | 16.63 | 15.42 | 16.33 | +2.51% | 0.78 | 0.79% |
| 2026-04-02 | 16.08 | 16.28 | 15.80 | 15.93 | -0.93% | 0.33 | 0.34% |
| 2026-04-01 | 15.96 | 16.15 | 15.93 | 16.08 | +1.64% | 0.30 | 0.30% |
| 2026-03-31 | 16.06 | 16.38 | 15.80 | 15.82 | -1.43% | 0.40 | 0.40% |
| 2026-03-30 | 15.78 | 16.15 | 15.71 | 16.05 | +1.00% | 0.49 | 0.49% |
| 2026-03-27 | 15.32 | 15.91 | 15.22 | 15.89 | +2.84% | 0.41 | 0.42% |
| 2026-03-26 | 15.48 | 15.73 | 15.38 | 15.45 | -0.77% | 0.42 | 0.44% |
| 2026-03-25 | 15.33 | 15.66 | 15.27 | 15.57 | +1.43% | 0.53 | 0.56% |
| 2026-03-24 | 15.47 | 15.57 | 14.96 | 15.35 | +0.79% | 0.85 | 0.91% |