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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.30 | 20.47 | 19.81 | 20.36 | +0.25% | 1.02 | 0.82% |
| 2025-09-15 | 19.88 | 20.46 | 19.66 | 20.31 | +2.36% | 1.10 | 0.88% |
| 2025-09-12 | 20.13 | 21.00 | 19.84 | 19.84 | -1.92% | 1.17 | 0.93% |
| 2025-09-11 | 19.97 | 20.24 | 19.69 | 20.23 | +0.44% | 1.18 | 0.96% |
| 2025-09-10 | 19.81 | 20.20 | 19.56 | 20.14 | +1.40% | 0.97 | 0.79% |
| 2025-09-09 | 20.03 | 20.34 | 19.70 | 19.86 | -1.38% | 0.93 | 0.75% |
| 2025-09-08 | 20.03 | 20.40 | 19.82 | 20.14 | +1.25% | 1.10 | 0.89% |
| 2025-09-05 | 19.65 | 19.89 | 19.34 | 19.89 | +0.81% | 0.90 | 0.73% |
| 2025-09-04 | 19.36 | 19.90 | 19.15 | 19.73 | +1.90% | 0.98 | 0.81% |
| 2025-09-03 | 20.09 | 20.20 | 19.22 | 19.36 | -3.67% | 1.07 | 0.88% |
| 2025-09-02 | 19.51 | 20.21 | 19.31 | 20.10 | +2.28% | 1.39 | 1.13% |
| 2025-09-01 | 19.83 | 19.86 | 19.49 | 19.65 | -0.75% | 0.81 | 0.66% |
| 2025-08-29 | 19.17 | 20.15 | 19.17 | 19.80 | +3.32% | 1.58 | 1.29% |
| 2025-08-28 | 19.34 | 19.50 | 18.62 | 19.16 | -1.18% | 1.16 | 0.98% |
| 2025-08-27 | 20.23 | 20.34 | 19.38 | 19.39 | -4.28% | 1.40 | 1.15% |
| 2025-08-26 | 19.29 | 21.11 | 19.28 | 20.26 | +4.95% | 2.38 | 1.91% |
| 2025-08-25 | 18.88 | 19.30 | 18.87 | 19.30 | +2.21% | 1.10 | 0.93% |
| 2025-08-22 | 18.84 | 18.91 | 18.73 | 18.89 | -0.47% | 0.63 | 0.54% |
| 2025-08-21 | 18.94 | 19.59 | 18.80 | 18.97 | +0.69% | 1.43 | 1.21% |
| 2025-08-20 | 18.70 | 18.86 | 18.51 | 18.85 | +0.42% | 0.72 | 0.62% |