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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.80 | 18.27 | 17.63 | 17.64 | +0.68% | 0.54 | 0.49% |
| 2025-10-21 | 17.42 | 17.56 | 17.32 | 17.52 | +0.46% | 0.27 | 0.25% |
| 2025-10-20 | 17.31 | 17.53 | 17.14 | 17.44 | +1.57% | 0.32 | 0.30% |
| 2025-10-17 | 17.68 | 17.69 | 17.15 | 17.17 | -3.14% | 0.43 | 0.40% |
| 2025-10-16 | 18.02 | 18.11 | 17.54 | 17.73 | -1.93% | 0.57 | 0.52% |
| 2025-10-15 | 17.86 | 18.17 | 17.70 | 18.08 | +2.43% | 0.36 | 0.33% |
| 2025-10-14 | 17.96 | 18.17 | 17.60 | 17.65 | -1.72% | 0.31 | 0.28% |
| 2025-10-13 | 17.82 | 18.18 | 17.44 | 17.96 | -0.39% | 0.46 | 0.42% |
| 2025-10-10 | 18.12 | 18.27 | 17.99 | 18.03 | -0.44% | 0.25 | 0.22% |
| 2025-10-09 | 18.40 | 18.40 | 18.04 | 18.11 | -1.52% | 0.32 | 0.29% |
| 2025-09-30 | 18.42 | 18.52 | 18.30 | 18.39 | +0.33% | 0.23 | 0.20% |
| 2025-09-29 | 18.60 | 18.86 | 18.16 | 18.33 | -1.55% | 0.33 | 0.29% |
| 2025-09-26 | 18.54 | 18.95 | 18.29 | 18.62 | +0.65% | 0.48 | 0.42% |
| 2025-09-25 | 18.73 | 18.78 | 18.23 | 18.50 | -1.48% | 0.59 | 0.51% |
| 2025-09-24 | 18.92 | 19.16 | 18.74 | 18.78 | -1.20% | 0.36 | 0.31% |
| 2025-09-23 | 18.68 | 19.29 | 17.85 | 19.00 | +0.85% | 0.87 | 0.76% |
| 2025-09-22 | 19.13 | 19.23 | 18.71 | 18.85 | -1.51% | 0.41 | 0.35% |
| 2025-09-19 | 19.29 | 19.41 | 18.99 | 19.13 | -0.88% | 0.48 | 0.41% |
| 2025-09-18 | 20.03 | 20.04 | 19.02 | 19.30 | -3.72% | 1.20 | 0.99% |
| 2025-09-17 | 20.23 | 20.38 | 20.04 | 20.05 | -1.52% | 0.68 | 0.55% |