保龄宝(002286)股票行情
保龄宝(002286)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 8.76 | 9.03 | 0.26 | 2.96% | 8.71 | 9.06 | 111917 | 10040.06 | 3.03% |
| 2025-12-12 | 8.76 | 8.77 | 0.03 | 0.34% | 8.68 | 8.87 | 79336 | 6979.65 | 2.15% |
| 2025-12-11 | 9.06 | 8.74 | -0.33 | -3.64% | 8.73 | 9.07 | 124186 | 10995.79 | 3.36% |
| 2025-12-10 | 9.07 | 9.07 | 0.00 | 0.00% | 8.99 | 9.14 | 73844 | 6681.61 | 2.00% |
| 2025-12-09 | 9.10 | 9.07 | -0.04 | -0.44% | 9.03 | 9.15 | 73920 | 6722.09 | 2.00% |
| 2025-12-08 | 9.23 | 9.11 | -0.11 | -1.19% | 9.06 | 9.26 | 85178 | 7766.66 | 2.30% |
| 2025-12-05 | 8.93 | 9.22 | 0.31 | 3.48% | 8.85 | 9.30 | 145862 | 13327.28 | 3.95% |
| 2025-12-04 | 8.96 | 8.91 | -0.09 | -1.00% | 8.89 | 9.04 | 68528 | 6133.58 | 1.85% |
| 2025-12-03 | 9.13 | 9.00 | -0.11 | -1.21% | 8.95 | 9.14 | 86811 | 7822.76 | 2.35% |
| 2025-12-02 | 9.08 | 9.11 | 0.02 | 0.22% | 8.95 | 9.13 | 80918 | 7323.63 | 2.19% |
| 2025-12-01 | 9.09 | 9.09 | 0.01 | 0.11% | 9.06 | 9.19 | 89990 | 8201.64 | 2.44% |
| 2025-11-28 | 8.95 | 9.08 | 0.10 | 1.11% | 8.90 | 9.08 | 90048 | 8114.27 | 2.44% |
| 2025-11-27 | 8.98 | 8.98 | 0.05 | 0.56% | 8.85 | 9.05 | 96894 | 8696.77 | 2.62% |
| 2025-11-26 | 8.98 | 8.93 | -0.01 | -0.11% | 8.90 | 9.11 | 117851 | 10590.71 | 3.19% |
| 2025-11-25 | 9.09 | 8.94 | -0.11 | -1.22% | 8.88 | 9.15 | 152785 | 13765.24 | 4.13% |
| 2025-11-24 | 8.99 | 9.05 | 0.10 | 1.12% | 8.93 | 9.11 | 102426 | 9239.77 | 2.77% |
| 2025-11-21 | 9.41 | 8.95 | -0.55 | -5.79% | 8.94 | 9.54 | 186731 | 17103.43 | 5.05% |
| 2025-11-20 | 9.86 | 9.50 | -0.35 | -3.55% | 9.44 | 9.95 | 154674 | 14815.33 | 4.19% |
| 2025-11-19 | 9.98 | 9.85 | -0.15 | -1.50% | 9.70 | 10.10 | 181830 | 17930.52 | 4.92% |
| 2025-11-18 | 10.68 | 10.00 | -0.68 | -6.37% | 9.95 | 10.74 | 275150 | 28062.42 | 7.45% |
| 2025-11-17 | 10.93 | 10.68 | -0.14 | -1.29% | 10.55 | 10.95 | 188241 | 20088.44 | 5.09% |
| 2025-11-14 | 11.25 | 10.82 | -0.60 | -5.25% | 10.82 | 11.40 | 353608 | 39007.89 | 9.57% |
| 2025-11-13 | 11.21 | 11.42 | 0.15 | 1.33% | 10.96 | 11.69 | 468931 | 53415.60 | 12.69% |
| 2025-11-12 | 11.31 | 11.27 | 0.15 | 1.35% | 11.04 | 11.58 | 573696 | 64645.90 | 15.52% |
| 2025-11-11 | 10.19 | 11.12 | 1.01 | 9.99% | 10.11 | 11.12 | 404624 | 43736.46 | 10.95% |
| 2025-11-10 | 9.89 | 10.11 | 0.22 | 2.22% | 9.80 | 10.27 | 114696 | 11536.88 | 3.10% |
| 2025-11-07 | 9.88 | 9.89 | 0.03 | 0.30% | 9.77 | 10.03 | 68681 | 6812.74 | 1.86% |
| 2025-11-06 | 9.85 | 9.86 | 0.03 | 0.31% | 9.75 | 9.90 | 50566 | 4972.32 | 1.37% |
| 2025-11-05 | 9.74 | 9.83 | 0.04 | 0.41% | 9.65 | 9.90 | 44268 | 4358.15 | 1.20% |
| 2025-11-04 | 9.93 | 9.79 | -0.17 | -1.71% | 9.73 | 9.95 | 51369 | 5046.18 | 1.39% |
| 2025-11-03 | 9.87 | 9.96 | 0.17 | 1.74% | 9.80 | 9.96 | 75537 | 7472.87 | 2.04% |
| 2025-10-31 | 9.78 | 9.79 | -0.07 | -0.71% | 9.75 | 9.87 | 61433 | 6030.22 | 1.66% |
| 2025-10-30 | 9.65 | 9.86 | 0.21 | 2.18% | 9.60 | 9.95 | 120382 | 11829.97 | 3.26% |
| 2025-10-29 | 9.78 | 9.65 | -0.03 | -0.31% | 9.53 | 9.78 | 73855 | 7114.75 | 2.00% |
| 2025-10-28 | 9.62 | 9.68 | 0.07 | 0.73% | 9.52 | 9.69 | 54942 | 5288.58 | 1.49% |
| 2025-10-27 | 9.53 | 9.61 | 0.12 | 1.26% | 9.44 | 9.65 | 70494 | 6745.20 | 1.91% |
| 2025-10-24 | 9.47 | 9.49 | 0.02 | 0.21% | 9.45 | 9.64 | 47012 | 4473.24 | 1.27% |
| 2025-10-23 | 9.45 | 9.47 | 0.03 | 0.32% | 9.35 | 9.50 | 50127 | 4718.16 | 1.36% |
| 2025-10-22 | 9.56 | 9.44 | -0.13 | -1.36% | 9.44 | 9.67 | 77258 | 7370.47 | 2.09% |
| 2025-10-21 | 9.55 | 9.57 | -0.20 | -2.05% | 9.26 | 9.57 | 154480 | 14546.49 | 4.18% |
| 2025-10-20 | 10.06 | 9.77 | -0.26 | -2.59% | 9.68 | 10.06 | 92182 | 9059.44 | 2.49% |
| 2025-10-17 | 9.98 | 10.03 | 0.05 | 0.50% | 9.89 | 10.18 | 97803 | 9816.14 | 2.65% |
| 2025-10-16 | 9.95 | 9.98 | 0.01 | 0.10% | 9.92 | 10.16 | 102810 | 10337.24 | 2.78% |
| 2025-10-15 | 9.66 | 9.97 | 0.30 | 3.10% | 9.61 | 10.00 | 102988 | 10185.24 | 2.79% |
| 2025-10-14 | 9.82 | 9.67 | -0.12 | -1.23% | 9.60 | 9.90 | 75251 | 7328.88 | 2.04% |
| 2025-10-13 | 9.52 | 9.79 | -0.09 | -0.91% | 9.45 | 9.83 | 58240 | 5670.54 | 1.58% |
| 2025-10-10 | 9.68 | 9.88 | 0.16 | 1.65% | 9.64 | 10.00 | 79299 | 7847.92 | 2.15% |
| 2025-10-09 | 9.61 | 9.72 | 0.09 | 0.93% | 9.56 | 9.77 | 57247 | 5532.08 | 1.55% |
| 2025-09-30 | 9.79 | 9.63 | -0.14 | -1.43% | 9.63 | 9.79 | 66761 | 6462.12 | 1.81% |
| 2025-09-29 | 9.83 | 9.77 | -0.13 | -1.31% | 9.63 | 9.85 | 81485 | 7941.97 | 2.20% |
| 2025-09-26 | 9.60 | 9.90 | 0.31 | 3.23% | 9.52 | 9.97 | 125986 | 12350.25 | 3.41% |
| 2025-09-25 | 9.73 | 9.59 | -0.16 | -1.64% | 9.54 | 9.78 | 78503 | 7573.43 | 2.12% |
| 2025-09-24 | 9.56 | 9.75 | 0.19 | 1.99% | 9.50 | 9.83 | 112264 | 10925.82 | 3.04% |
| 2025-09-23 | 9.56 | 9.56 | 0.00 | 0.00% | 9.27 | 9.60 | 135777 | 12795.24 | 3.67% |
| 2025-09-22 | 9.89 | 9.56 | -0.34 | -3.43% | 9.43 | 9.91 | 139829 | 13412.36 | 3.78% |
| 2025-09-19 | 10.06 | 9.90 | -0.17 | -1.69% | 9.80 | 10.07 | 110676 | 10951.49 | 2.99% |
| 2025-09-18 | 10.28 | 10.07 | -0.21 | -2.04% | 10.01 | 10.28 | 90189 | 9152.54 | 2.44% |
| 2025-09-17 | 10.25 | 10.28 | 0.05 | 0.49% | 10.22 | 10.37 | 71003 | 7296.63 | 1.92% |
| 2025-09-16 | 10.20 | 10.23 | 0.01 | 0.10% | 10.07 | 10.25 | 93475 | 9491.01 | 2.53% |
| 2025-09-15 | 10.44 | 10.22 | -0.21 | -2.01% | 10.14 | 10.44 | 112819 | 11567.45 | 3.05% |
| 2025-09-12 | 10.52 | 10.43 | -0.13 | -1.23% | 10.40 | 10.54 | 84196 | 8792.20 | 2.28% |
| 2025-09-11 | 10.52 | 10.56 | 0.09 | 0.86% | 10.36 | 10.56 | 90452 | 9462.78 | 2.45% |
| 2025-09-10 | 10.63 | 10.47 | -0.14 | -1.32% | 10.43 | 10.63 | 83581 | 8770.38 | 2.26% |
| 2025-09-09 | 10.83 | 10.61 | -0.26 | -2.39% | 10.50 | 10.88 | 92147 | 9840.68 | 2.49% |
| 2025-09-08 | 10.74 | 10.87 | 0.13 | 1.21% | 10.71 | 10.89 | 99890 | 10774.93 | 2.70% |
| 2025-09-05 | 10.80 | 10.74 | 0.00 | 0.00% | 10.38 | 10.80 | 106088 | 11239.20 | 2.87% |
| 2025-09-04 | 10.70 | 10.74 | 0.06 | 0.56% | 10.63 | 10.94 | 103219 | 11099.28 | 2.79% |
| 2025-09-03 | 11.00 | 10.68 | -0.34 | -3.09% | 10.66 | 11.11 | 101748 | 11015.71 | 2.75% |
| 2025-09-02 | 11.22 | 11.02 | -0.18 | -1.61% | 10.70 | 11.27 | 177700 | 19392.85 | 4.81% |
| 2025-09-01 | 11.65 | 11.20 | -0.46 | -3.95% | 11.13 | 11.65 | 255642 | 28834.16 | 6.92% |
| 2025-08-29 | 11.51 | 11.66 | 0.16 | 1.39% | 11.48 | 11.93 | 240157 | 28000.75 | 6.50% |
| 2025-08-28 | 11.66 | 11.50 | -0.25 | -2.13% | 11.26 | 11.66 | 250688 | 28656.00 | 6.78% |
| 2025-08-27 | 11.10 | 11.75 | 0.45 | 3.98% | 11.03 | 12.28 | 527917 | 60931.11 | 14.29% |
| 2025-08-26 | 10.70 | 11.30 | 0.58 | 5.41% | 10.68 | 11.40 | 354784 | 39698.95 | 9.60% |
| 2025-08-25 | 10.77 | 10.72 | -0.05 | -0.46% | 10.70 | 10.84 | 139839 | 15043.67 | 3.78% |
| 2025-08-22 | 10.96 | 10.77 | -0.17 | -1.55% | 10.69 | 10.96 | 132188 | 14216.53 | 3.58% |
| 2025-08-21 | 11.06 | 10.94 | -0.05 | -0.45% | 10.86 | 11.09 | 127848 | 13997.22 | 3.46% |
| 2025-08-20 | 10.81 | 10.99 | 0.14 | 1.29% | 10.73 | 11.07 | 176233 | 19239.63 | 4.77% |
| 2025-08-19 | 10.56 | 10.85 | 0.25 | 2.36% | 10.52 | 10.87 | 170105 | 18302.21 | 4.60% |
| 2025-08-18 | 10.57 | 10.60 | 0.06 | 0.57% | 10.53 | 10.71 | 102554 | 10893.88 | 2.78% |
深证大盘股票行情在线 K线走势图
保龄宝(002286)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
