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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.39 | 18.45 | 18.12 | 18.24 | -0.38% | 0.28 | 0.24% |
| 2025-11-18 | 18.51 | 18.57 | 18.22 | 18.31 | -1.13% | 0.22 | 0.20% |
| 2025-11-17 | 18.55 | 18.62 | 18.30 | 18.52 | +0.11% | 0.33 | 0.29% |
| 2025-11-14 | 18.58 | 18.74 | 18.48 | 18.50 | -0.43% | 0.34 | 0.30% |
| 2025-11-13 | 18.52 | 18.80 | 18.34 | 18.58 | +0.59% | 0.50 | 0.44% |
| 2025-11-12 | 18.34 | 18.53 | 18.19 | 18.47 | +0.43% | 0.33 | 0.29% |
| 2025-11-11 | 18.24 | 18.47 | 18.05 | 18.39 | +0.76% | 0.29 | 0.26% |
| 2025-11-10 | 18.13 | 18.36 | 18.03 | 18.25 | +0.66% | 0.38 | 0.34% |
| 2025-11-07 | 17.82 | 18.26 | 17.82 | 18.13 | +1.34% | 0.35 | 0.31% |
| 2025-11-06 | 18.12 | 18.18 | 17.89 | 17.89 | -0.94% | 0.30 | 0.27% |
| 2025-11-05 | 18.07 | 18.32 | 18.01 | 18.06 | -0.77% | 0.32 | 0.28% |
| 2025-11-04 | 18.04 | 18.24 | 18.04 | 18.20 | +0.49% | 0.28 | 0.25% |
| 2025-11-03 | 18.10 | 18.14 | 17.81 | 18.11 | +1.11% | 0.18 | 0.17% |
| 2025-10-31 | 17.83 | 18.09 | 17.83 | 17.91 | +0.62% | 0.20 | 0.18% |
| 2025-10-30 | 17.92 | 18.01 | 17.77 | 17.80 | -0.94% | 0.27 | 0.24% |
| 2025-10-29 | 18.03 | 18.08 | 17.84 | 17.97 | -0.72% | 0.30 | 0.27% |
| 2025-10-28 | 18.22 | 18.23 | 18.05 | 18.10 | -0.11% | 0.27 | 0.24% |
| 2025-10-27 | 17.92 | 18.36 | 17.88 | 18.12 | +1.28% | 0.33 | 0.29% |
| 2025-10-24 | 17.98 | 18.10 | 17.82 | 17.89 | -0.72% | 0.27 | 0.25% |
| 2025-10-23 | 17.46 | 18.14 | 17.28 | 18.02 | +2.14% | 0.49 | 0.45% |