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 |
|---|
| 2025-08-01 | 10.41 | 10.51 | -0.02 | -0.19% | 10.39 | 10.54 | 89438 | 9364.56 | 2.42% |
| 2025-07-31 | 10.53 | 10.53 | -0.06 | -0.57% | 10.50 | 10.63 | 87384 | 9238.66 | 2.36% |
| 2025-07-30 | 10.66 | 10.59 | -0.15 | -1.40% | 10.51 | 10.69 | 122159 | 12948.18 | 3.31% |
| 2025-07-29 | 11.06 | 10.74 | -0.16 | -1.47% | 10.62 | 11.06 | 143608 | 15468.12 | 3.89% |
| 2025-07-28 | 11.08 | 10.90 | -0.11 | -1.00% | 10.86 | 11.13 | 162374 | 17730.23 | 4.39% |
| 2025-07-25 | 10.74 | 11.01 | 0.36 | 3.38% | 10.70 | 11.05 | 339686 | 37129.53 | 9.19% |
| 2025-07-24 | 10.65 | 10.65 | 0.07 | 0.66% | 10.58 | 10.68 | 104413 | 11096.29 | 2.83% |
| 2025-07-23 | 10.73 | 10.58 | -0.11 | -1.03% | 10.55 | 10.77 | 111597 | 11879.85 | 3.02% |
| 2025-07-22 | 10.87 | 10.69 | -0.17 | -1.57% | 10.65 | 10.90 | 133156 | 14299.38 | 3.60% |
| 2025-07-21 | 10.84 | 10.86 | 0.04 | 0.37% | 10.78 | 10.88 | 97514 | 10562.54 | 2.64% |
| 2025-07-18 | 10.93 | 10.82 | -0.16 | -1.46% | 10.70 | 10.96 | 158669 | 17120.22 | 4.29% |
| 2025-07-17 | 11.00 | 10.98 | 0.06 | 0.55% | 10.92 | 11.04 | 109824 | 12041.08 | 2.97% |
| 2025-07-16 | 10.84 | 10.92 | -0.03 | -0.27% | 10.84 | 11.02 | 153290 | 16749.37 | 4.15% |
| 2025-07-15 | 11.30 | 10.95 | -0.61 | -5.28% | 10.90 | 11.30 | 240172 | 26465.54 | 6.50% |
| 2025-07-14 | 11.71 | 11.56 | -0.16 | -1.37% | 11.45 | 11.81 | 179876 | 20850.36 | 4.87% |
| 2025-07-11 | 11.43 | 11.72 | 0.14 | 1.21% | 11.43 | 11.73 | 171940 | 19996.41 | 4.65% |
| 2025-07-10 | 11.85 | 11.58 | -0.29 | -2.44% | 11.51 | 11.85 | 198872 | 23076.92 | 5.38% |
| 2025-07-09 | 11.79 | 11.87 | -0.03 | -0.25% | 11.73 | 12.06 | 263175 | 31203.64 | 7.12% |
| 2025-07-08 | 12.02 | 11.90 | -0.05 | -0.42% | 11.81 | 12.07 | 231816 | 27593.86 | 6.27% |
| 2025-07-07 | 12.20 | 11.95 | -0.07 | -0.58% | 11.85 | 12.30 | 320336 | 38431.91 | 8.67% |
| 2025-07-04 | 12.54 | 12.02 | -0.53 | -4.22% | 11.94 | 12.64 | 449632 | 54674.00 | 12.17% |
| 2025-07-03 | 13.33 | 12.55 | -0.26 | -2.03% | 12.46 | 13.40 | 767164 | 98781.70 | 20.76% |
| 2025-07-02 | 11.59 | 12.87 | 1.17 | 10.00% | 11.52 | 12.87 | 293484 | 36210.23 | 7.94% |
| 2025-07-01 | 11.39 | 11.70 | 0.37 | 3.27% | 11.34 | 11.80 | 250799 | 29110.60 | 6.79% |
| 2025-06-30 | 11.10 | 11.33 | 0.25 | 2.26% | 11.01 | 11.46 | 162634 | 18306.68 | 4.40% |
| 2025-06-27 | 11.00 | 11.08 | -0.02 | -0.18% | 10.92 | 11.22 | 186818 | 20754.86 | 5.06% |
| 2025-06-26 | 10.94 | 11.10 | 0.20 | 1.83% | 10.75 | 11.16 | 215733 | 23666.36 | 5.84% |
| 2025-06-25 | 10.86 | 10.90 | 0.11 | 1.02% | 10.65 | 11.02 | 178043 | 19326.54 | 4.82% |
| 2025-06-24 | 10.69 | 10.79 | 0.14 | 1.31% | 10.64 | 10.94 | 125730 | 13604.63 | 3.40% |
| 2025-06-23 | 10.55 | 10.65 | 0.05 | 0.47% | 10.44 | 10.68 | 143029 | 15150.88 | 3.87% |
| 2025-06-20 | 10.80 | 10.60 | -0.25 | -2.30% | 10.54 | 10.98 | 214633 | 22992.02 | 5.81% |
| 2025-06-19 | 11.22 | 10.85 | -0.08 | -0.73% | 10.77 | 11.60 | 327588 | 36658.15 | 8.86% |
| 2025-06-18 | 10.91 | 10.93 | -0.07 | -0.64% | 10.71 | 11.04 | 164675 | 17921.36 | 4.46% |
| 2025-06-17 | 11.32 | 11.00 | -0.07 | -0.63% | 10.91 | 11.32 | 183022 | 20258.92 | 4.95% |
| 2025-06-16 | 10.96 | 11.07 | 0.00 | 0.00% | 10.90 | 11.19 | 171151 | 18945.19 | 4.63% |
| 2025-06-13 | 11.57 | 11.07 | -0.54 | -4.65% | 10.96 | 11.61 | 344430 | 38514.61 | 9.32% |
| 2025-06-12 | 11.60 | 11.61 | 0.05 | 0.43% | 11.54 | 12.15 | 383877 | 45472.80 | 10.39% |
| 2025-06-11 | 11.74 | 11.56 | -0.19 | -1.62% | 11.42 | 12.02 | 296459 | 34410.04 | 8.02% |
| 2025-06-10 | 12.14 | 11.75 | -0.13 | -1.09% | 11.46 | 12.26 | 429982 | 51091.64 | 11.63% |
| 2025-06-09 | 11.65 | 11.88 | 0.27 | 2.33% | 11.43 | 12.09 | 264080 | 31332.71 | 7.14% |
| 2025-06-06 | 12.30 | 11.61 | -0.27 | -2.27% | 11.55 | 12.36 | 290377 | 34226.68 | 7.86% |
| 2025-06-05 | 12.46 | 11.88 | -0.57 | -4.58% | 11.84 | 12.60 | 371232 | 44985.84 | 10.04% |
| 2025-06-04 | 12.38 | 12.45 | 0.45 | 3.75% | 12.21 | 12.70 | 481968 | 59692.09 | 13.04% |
| 2025-06-03 | 10.78 | 12.00 | 1.09 | 9.99% | 10.78 | 12.00 | 398039 | 45876.12 | 10.77% |
| 2025-05-30 | 11.50 | 10.91 | -1.11 | -9.23% | 10.82 | 11.50 | 605544 | 66669.40 | 16.38% |
| 2025-05-29 | 12.65 | 12.02 | -0.83 | -6.46% | 11.91 | 12.80 | 619112 | 75828.55 | 16.75% |
| 2025-05-28 | 13.00 | 12.85 | 0.52 | 4.22% | 12.56 | 13.30 | 794131 | 102566.41 | 21.49% |
| 2025-05-27 | 11.21 | 12.33 | 1.12 | 9.99% | 11.20 | 12.33 | 539898 | 65123.21 | 14.61% |
| 2025-05-26 | 10.98 | 11.21 | 0.22 | 2.00% | 10.81 | 11.44 | 375248 | 42008.26 | 10.15% |
| 2025-05-23 | 11.31 | 10.99 | -0.31 | -2.74% | 10.91 | 11.51 | 454553 | 50362.42 | 12.30% |
| 2025-05-22 | 12.35 | 11.30 | -1.26 | -10.03% | 11.30 | 12.35 | 763669 | 88524.32 | 20.66% |
| 2025-05-21 | 11.23 | 12.56 | 1.14 | 9.98% | 11.10 | 12.56 | 671716 | 80735.28 | 18.17% |
| 2025-05-20 | 10.87 | 11.42 | 0.64 | 5.94% | 10.70 | 11.86 | 816756 | 93064.27 | 22.10% |
| 2025-05-19 | 9.79 | 10.78 | 0.98 | 10.00% | 9.52 | 10.78 | 488140 | 50324.09 | 13.21% |
| 2025-05-16 | 9.31 | 9.80 | 0.22 | 2.30% | 9.28 | 9.99 | 422092 | 40818.48 | 11.42% |
| 2025-05-15 | 9.48 | 9.58 | 0.23 | 2.46% | 9.27 | 9.89 | 453809 | 43567.55 | 12.28% |
| 2025-05-14 | 9.41 | 9.35 | -0.07 | -0.74% | 9.20 | 9.52 | 241979 | 22576.51 | 6.55% |
| 2025-05-13 | 9.53 | 9.42 | -0.11 | -1.15% | 9.32 | 9.72 | 311602 | 29457.82 | 8.43% |
| 2025-05-12 | 9.90 | 9.53 | -0.62 | -6.11% | 9.49 | 10.11 | 530660 | 51614.93 | 14.36% |
| 2025-05-09 | 9.79 | 10.15 | 0.32 | 3.26% | 9.45 | 10.80 | 703004 | 70138.19 | 19.02% |
| 2025-05-08 | 10.29 | 9.83 | -0.44 | -4.28% | 9.60 | 10.29 | 744584 | 73462.64 | 20.15% |
| 2025-05-07 | 9.41 | 10.27 | 0.93 | 9.96% | 9.35 | 10.27 | 575164 | 57044.83 | 15.56% |
| 2025-05-06 | 9.99 | 9.34 | 0.12 | 1.30% | 9.11 | 10.00 | 727112 | 68724.56 | 19.67% |
| 2025-04-30 | 8.75 | 9.22 | 0.84 | 10.02% | 8.73 | 9.22 | 376717 | 34129.74 | 10.19% |
| 2025-04-29 | 8.15 | 8.38 | 0.23 | 2.82% | 8.15 | 8.50 | 229606 | 19212.64 | 6.21% |
| 2025-04-28 | 8.12 | 8.15 | 0.03 | 0.37% | 7.92 | 8.43 | 250778 | 20564.02 | 6.78% |
| 2025-04-25 | 7.92 | 8.12 | 0.32 | 4.10% | 7.92 | 8.54 | 344157 | 28291.98 | 9.31% |
| 2025-04-24 | 7.67 | 7.80 | 0.11 | 1.43% | 7.56 | 7.98 | 169480 | 13273.75 | 4.59% |
| 2025-04-23 | 7.71 | 7.69 | -0.04 | -0.52% | 7.65 | 7.78 | 112732 | 8688.28 | 3.05% |
| 2025-04-22 | 7.61 | 7.73 | 0.08 | 1.05% | 7.58 | 7.78 | 132340 | 10173.92 | 3.58% |
| 2025-04-21 | 7.56 | 7.65 | 0.09 | 1.19% | 7.48 | 7.71 | 155194 | 11847.86 | 4.20% |
| 2025-04-18 | 7.89 | 7.56 | -0.38 | -4.79% | 7.48 | 7.95 | 278291 | 21314.08 | 7.53% |
| 2025-04-17 | 7.90 | 7.94 | -0.09 | -1.12% | 7.74 | 8.06 | 228386 | 18115.79 | 6.18% |
| 2025-04-16 | 7.88 | 8.03 | 0.03 | 0.38% | 7.77 | 8.13 | 316616 | 25247.88 | 8.57% |
| 2025-04-15 | 8.00 | 8.00 | -0.04 | -0.50% | 7.83 | 8.18 | 389635 | 31203.22 | 10.54% |
| 2025-04-14 | 8.40 | 8.04 | -0.64 | -7.37% | 7.90 | 8.40 | 655199 | 53062.66 | 17.73% |
| 2025-04-11 | 8.57 | 8.68 | 0.79 | 10.01% | 7.75 | 8.68 | 792585 | 66587.00 | 21.44% |
| 2025-04-10 | 7.30 | 7.89 | 0.72 | 10.04% | 7.28 | 7.89 | 121867 | 9392.21 | 3.30% |
| 2025-04-09 | 6.82 | 7.17 | 0.26 | 3.76% | 6.45 | 7.20 | 168065 | 11583.16 | 4.55% |
| 2025-04-08 | 7.07 | 6.91 | -0.26 | -3.63% | 6.73 | 7.17 | 181312 | 12483.17 | 4.91% |
深证大盘股票行情在线 K线走势图
