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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.89 | 19.43 | 18.72 | 19.32 | +2.06% | 0.85 | 0.72% |
| 2025-12-16 | 19.14 | 19.29 | 18.73 | 18.93 | +0.48% | 0.89 | 0.76% |
| 2025-12-15 | 18.60 | 18.92 | 18.45 | 18.84 | +0.59% | 0.82 | 0.71% |
| 2025-12-12 | 17.66 | 19.05 | 17.66 | 18.73 | +5.81% | 1.25 | 1.09% |
| 2025-12-11 | 18.23 | 18.24 | 17.63 | 17.70 | -2.90% | 0.40 | 0.37% |
| 2025-12-10 | 17.98 | 18.29 | 17.82 | 18.23 | +0.83% | 0.36 | 0.32% |
| 2025-12-09 | 18.14 | 18.16 | 17.85 | 18.08 | -0.44% | 0.41 | 0.37% |
| 2025-12-08 | 18.42 | 18.42 | 18.03 | 18.16 | -0.93% | 0.85 | 0.76% |
| 2025-12-05 | 17.22 | 19.27 | 17.22 | 18.33 | +6.00% | 1.47 | 1.30% |
| 2025-12-04 | 17.49 | 17.49 | 17.16 | 17.29 | -1.14% | 0.24 | 0.22% |
| 2025-12-03 | 17.50 | 17.75 | 17.40 | 17.49 | +0.06% | 0.33 | 0.30% |
| 2025-12-02 | 17.36 | 17.60 | 17.24 | 17.48 | +0.23% | 0.37 | 0.34% |
| 2025-12-01 | 17.45 | 17.59 | 17.37 | 17.44 | -0.06% | 0.23 | 0.21% |
| 2025-11-28 | 17.27 | 17.45 | 17.21 | 17.45 | +1.04% | 0.15 | 0.14% |
| 2025-11-27 | 17.23 | 17.53 | 17.20 | 17.27 | +0.35% | 0.17 | 0.16% |
| 2025-11-26 | 17.46 | 17.57 | 17.21 | 17.21 | -1.54% | 0.21 | 0.19% |
| 2025-11-25 | 17.52 | 17.73 | 17.38 | 17.48 | +0.11% | 0.22 | 0.21% |
| 2025-11-24 | 17.24 | 17.59 | 17.10 | 17.46 | +1.92% | 0.45 | 0.42% |
| 2025-11-21 | 17.87 | 17.93 | 17.06 | 17.13 | -4.40% | 0.49 | 0.46% |
| 2025-11-20 | 18.29 | 18.35 | 17.88 | 17.92 | -1.75% | 0.24 | 0.22% |