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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.59 | 16.59 | 15.12 | 15.23 | -8.35% | 1.37 | 1.43% |
| 2026-03-20 | 17.15 | 17.24 | 16.61 | 16.62 | -2.63% | 0.38 | 0.36% |
| 2026-03-19 | 17.55 | 17.72 | 16.98 | 17.07 | -2.62% | 0.42 | 0.39% |
| 2026-03-18 | 17.44 | 17.60 | 17.18 | 17.53 | +0.52% | 0.46 | 0.43% |
| 2026-03-17 | 17.75 | 17.83 | 17.44 | 17.44 | -1.47% | 0.36 | 0.33% |
| 2026-03-16 | 17.76 | 17.76 | 17.53 | 17.70 | +0.23% | 0.28 | 0.26% |
| 2026-03-13 | 17.52 | 17.88 | 17.44 | 17.66 | +0.80% | 0.42 | 0.39% |
| 2026-03-12 | 17.48 | 17.75 | 17.41 | 17.52 | +0.40% | 0.27 | 0.25% |
| 2026-03-11 | 17.49 | 17.55 | 17.24 | 17.45 | -0.23% | 0.27 | 0.25% |
| 2026-03-10 | 17.30 | 17.51 | 17.22 | 17.49 | +1.45% | 0.28 | 0.26% |
| 2026-03-09 | 16.97 | 17.47 | 16.68 | 17.24 | +0.35% | 0.57 | 0.54% |
| 2026-03-06 | 16.89 | 17.23 | 16.89 | 17.18 | +1.47% | 0.36 | 0.34% |
| 2026-03-05 | 16.97 | 17.14 | 16.85 | 16.93 | +0.71% | 0.30 | 0.29% |
| 2026-03-04 | 17.02 | 17.16 | 16.65 | 16.81 | -1.81% | 0.50 | 0.48% |
| 2026-03-03 | 17.96 | 18.01 | 17.11 | 17.12 | -4.46% | 0.76 | 0.70% |
| 2026-03-02 | 18.25 | 18.29 | 17.71 | 17.92 | -2.97% | 0.64 | 0.58% |
| 2026-02-27 | 18.28 | 18.75 | 18.18 | 18.47 | +0.76% | 0.63 | 0.56% |
| 2026-02-26 | 18.65 | 18.73 | 18.27 | 18.33 | -1.40% | 0.68 | 0.60% |
| 2026-02-25 | 19.07 | 19.07 | 18.55 | 18.59 | -2.00% | 1.15 | 0.99% |
| 2026-02-24 | 18.93 | 19.03 | 18.79 | 18.97 | +0.64% | 0.77 | 0.66% |