宝莫股份(002476)股票行情
宝莫股份(002476)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 |
|---|
| 2025-06-17 | 4.56 | 4.65 | 0.08 | 1.75% | 4.53 | 4.74 | 363109 | 16840.60 | 5.93% |
| 2025-06-16 | 4.65 | 4.57 | -0.02 | -0.44% | 4.57 | 4.68 | 287310 | 13290.95 | 4.70% |
| 2025-06-13 | 4.63 | 4.59 | 0.06 | 1.32% | 4.52 | 4.69 | 263428 | 12063.26 | 4.30% |
| 2025-06-12 | 4.51 | 4.53 | 0.00 | 0.00% | 4.47 | 4.56 | 88936 | 4019.20 | 1.45% |
| 2025-06-11 | 4.51 | 4.53 | 0.02 | 0.44% | 4.49 | 4.60 | 104298 | 4737.95 | 1.70% |
| 2025-06-10 | 4.57 | 4.51 | -0.06 | -1.31% | 4.44 | 4.59 | 108470 | 4894.90 | 1.77% |
| 2025-06-09 | 4.56 | 4.57 | 0.06 | 1.33% | 4.51 | 4.57 | 112799 | 5134.14 | 1.84% |
| 2025-06-06 | 4.47 | 4.51 | 0.05 | 1.12% | 4.44 | 4.52 | 111292 | 4994.64 | 1.82% |
| 2025-06-05 | 4.50 | 4.46 | -0.03 | -0.67% | 4.42 | 4.52 | 94254 | 4200.30 | 1.54% |
| 2025-06-04 | 4.40 | 4.49 | 0.07 | 1.58% | 4.40 | 4.49 | 133057 | 5937.34 | 2.17% |
| 2025-06-03 | 4.30 | 4.42 | 0.10 | 2.31% | 4.28 | 4.45 | 140220 | 6171.29 | 2.29% |
| 2025-05-30 | 4.50 | 4.32 | -0.18 | -4.00% | 4.30 | 4.51 | 198841 | 8679.37 | 3.25% |
| 2025-05-29 | 4.42 | 4.50 | 0.05 | 1.12% | 4.40 | 4.52 | 132042 | 5918.71 | 2.16% |
| 2025-05-28 | 4.52 | 4.45 | -0.06 | -1.33% | 4.41 | 4.54 | 122661 | 5484.59 | 2.00% |
| 2025-05-27 | 4.49 | 4.51 | 0.02 | 0.45% | 4.42 | 4.51 | 130186 | 5800.49 | 2.13% |
| 2025-05-26 | 4.38 | 4.49 | 0.10 | 2.28% | 4.37 | 4.50 | 163019 | 7253.15 | 2.66% |
| 2025-05-23 | 4.39 | 4.39 | 0.01 | 0.23% | 4.36 | 4.48 | 140136 | 6198.63 | 2.29% |
| 2025-05-22 | 4.48 | 4.38 | -0.10 | -2.23% | 4.38 | 4.51 | 111739 | 4947.58 | 1.83% |
| 2025-05-21 | 4.49 | 4.48 | -0.02 | -0.44% | 4.46 | 4.54 | 84260 | 3784.60 | 1.38% |
| 2025-05-20 | 4.51 | 4.50 | 0.01 | 0.22% | 4.45 | 4.52 | 97967 | 4387.45 | 1.60% |
| 2025-05-19 | 4.44 | 4.49 | 0.04 | 0.90% | 4.43 | 4.52 | 127274 | 5707.36 | 2.08% |
| 2025-05-16 | 4.37 | 4.45 | 0.05 | 1.14% | 4.37 | 4.52 | 144820 | 6452.41 | 2.37% |
| 2025-05-15 | 4.41 | 4.40 | -0.01 | -0.23% | 4.36 | 4.46 | 109103 | 4812.44 | 1.78% |
| 2025-05-14 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.45 | 108163 | 4782.52 | 1.77% |
| 2025-05-13 | 4.46 | 4.42 | -0.02 | -0.45% | 4.39 | 4.49 | 92957 | 4124.04 | 1.52% |
| 2025-05-12 | 4.46 | 4.44 | -0.01 | -0.22% | 4.39 | 4.48 | 96399 | 4256.75 | 1.58% |
| 2025-05-09 | 4.50 | 4.45 | -0.05 | -1.11% | 4.43 | 4.52 | 92698 | 4131.84 | 1.51% |
| 2025-05-08 | 4.44 | 4.50 | 0.04 | 0.90% | 4.41 | 4.52 | 101893 | 4565.76 | 1.67% |
| 2025-05-07 | 4.46 | 4.46 | 0.05 | 1.13% | 4.41 | 4.49 | 115578 | 5134.66 | 1.89% |
| 2025-05-06 | 4.32 | 4.41 | 0.11 | 2.56% | 4.32 | 4.42 | 125615 | 5519.68 | 2.05% |
| 2025-04-30 | 4.38 | 4.30 | -0.05 | -1.15% | 4.29 | 4.42 | 96412 | 4196.22 | 1.58% |
| 2025-04-29 | 4.30 | 4.35 | 0.04 | 0.93% | 4.26 | 4.41 | 111407 | 4857.46 | 1.82% |
| 2025-04-28 | 4.38 | 4.31 | -0.07 | -1.60% | 4.28 | 4.40 | 108902 | 4696.05 | 1.78% |
| 2025-04-25 | 4.39 | 4.38 | -0.02 | -0.45% | 4.36 | 4.43 | 94683 | 4162.77 | 1.55% |
| 2025-04-24 | 4.41 | 4.40 | -0.02 | -0.45% | 4.33 | 4.44 | 163516 | 7168.12 | 2.67% |
| 2025-04-23 | 4.47 | 4.42 | -0.05 | -1.12% | 4.41 | 4.51 | 177950 | 7923.73 | 2.91% |
| 2025-04-22 | 4.42 | 4.47 | 0.04 | 0.90% | 4.42 | 4.56 | 180827 | 8092.73 | 2.95% |
| 2025-04-21 | 4.27 | 4.43 | 0.14 | 3.26% | 4.27 | 4.43 | 149938 | 6539.36 | 2.45% |
| 2025-04-18 | 4.25 | 4.29 | 0.01 | 0.23% | 4.22 | 4.31 | 100435 | 4281.25 | 1.64% |
| 2025-04-17 | 4.15 | 4.28 | 0.11 | 2.64% | 4.13 | 4.30 | 122716 | 5220.13 | 2.01% |
| 2025-04-16 | 4.24 | 4.17 | -0.07 | -1.65% | 4.08 | 4.25 | 89423 | 3720.81 | 1.46% |
| 2025-04-15 | 4.26 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 82098 | 3477.68 | 1.34% |
| 2025-04-14 | 4.12 | 4.25 | 0.16 | 3.91% | 4.12 | 4.30 | 131380 | 5556.89 | 2.15% |
| 2025-04-11 | 4.07 | 4.09 | 0.02 | 0.49% | 4.03 | 4.13 | 106737 | 4373.40 | 1.74% |
| 2025-04-10 | 4.06 | 4.07 | 0.05 | 1.24% | 4.05 | 4.15 | 145974 | 5984.84 | 2.39% |
| 2025-04-09 | 3.85 | 4.02 | 0.16 | 4.15% | 3.60 | 4.04 | 206096 | 7953.96 | 3.37% |
| 2025-04-08 | 4.02 | 3.86 | -0.20 | -4.93% | 3.80 | 4.06 | 258142 | 10099.32 | 4.22% |
| 2025-04-07 | 4.20 | 4.06 | -0.45 | -9.98% | 4.06 | 4.31 | 146999 | 6034.26 | 2.40% |
| 2025-04-03 | 4.44 | 4.51 | 0.05 | 1.12% | 4.41 | 4.52 | 106602 | 4775.89 | 1.74% |
| 2025-04-02 | 4.48 | 4.46 | -0.03 | -0.67% | 4.43 | 4.52 | 93784 | 4202.71 | 1.53% |
| 2025-04-01 | 4.34 | 4.49 | 0.16 | 3.70% | 4.34 | 4.58 | 193009 | 8691.56 | 3.15% |
| 2025-03-31 | 4.49 | 4.33 | -0.17 | -3.78% | 4.29 | 4.49 | 149905 | 6527.17 | 2.45% |
| 2025-03-28 | 4.66 | 4.50 | -0.14 | -3.02% | 4.48 | 4.66 | 135314 | 6133.43 | 2.21% |
| 2025-03-27 | 4.65 | 4.64 | -0.02 | -0.43% | 4.56 | 4.68 | 112266 | 5198.52 | 1.83% |
| 2025-03-26 | 4.67 | 4.66 | -0.02 | -0.43% | 4.65 | 4.73 | 168008 | 7866.45 | 2.75% |
| 2025-03-25 | 4.55 | 4.68 | 0.12 | 2.63% | 4.50 | 4.70 | 224027 | 10371.75 | 3.66% |
| 2025-03-24 | 4.64 | 4.56 | -0.08 | -1.72% | 4.46 | 4.67 | 205057 | 9343.63 | 3.35% |
| 2025-03-21 | 4.69 | 4.64 | -0.05 | -1.07% | 4.60 | 4.75 | 221941 | 10391.08 | 3.63% |
| 2025-03-20 | 4.60 | 4.69 | 0.10 | 2.18% | 4.56 | 4.75 | 254078 | 11815.47 | 4.15% |
| 2025-03-19 | 4.55 | 4.59 | 0.05 | 1.10% | 4.51 | 4.68 | 211764 | 9726.45 | 3.46% |
| 2025-03-18 | 4.55 | 4.54 | 0.01 | 0.22% | 4.49 | 4.58 | 107116 | 4843.55 | 1.75% |
| 2025-03-17 | 4.54 | 4.53 | -0.01 | -0.22% | 4.49 | 4.56 | 184228 | 8338.31 | 3.01% |
| 2025-03-14 | 4.37 | 4.54 | 0.17 | 3.89% | 4.37 | 4.54 | 286289 | 12812.72 | 4.68% |
| 2025-03-13 | 4.36 | 4.37 | -0.01 | -0.23% | 4.29 | 4.39 | 110845 | 4806.05 | 1.81% |
| 2025-03-12 | 4.37 | 4.38 | 0.01 | 0.23% | 4.33 | 4.40 | 105534 | 4603.55 | 1.72% |
| 2025-03-11 | 4.32 | 4.37 | 0.03 | 0.69% | 4.29 | 4.43 | 104376 | 4545.06 | 1.71% |
| 2025-03-10 | 4.30 | 4.34 | 0.06 | 1.40% | 4.29 | 4.43 | 127295 | 5553.55 | 2.08% |
| 2025-03-07 | 4.33 | 4.28 | -0.05 | -1.15% | 4.26 | 4.38 | 122001 | 5260.62 | 1.99% |
| 2025-03-06 | 4.35 | 4.33 | 0.00 | 0.00% | 4.28 | 4.36 | 97928 | 4235.82 | 1.60% |
| 2025-03-05 | 4.40 | 4.33 | -0.09 | -2.04% | 4.27 | 4.45 | 123357 | 5330.37 | 2.02% |
| 2025-03-04 | 4.39 | 4.42 | 0.03 | 0.68% | 4.35 | 4.42 | 78246 | 3437.97 | 1.28% |
| 2025-03-03 | 4.36 | 4.39 | 0.03 | 0.69% | 4.36 | 4.48 | 93109 | 4119.38 | 1.52% |
| 2025-02-28 | 4.50 | 4.36 | -0.12 | -2.68% | 4.34 | 4.50 | 115075 | 5074.05 | 1.88% |
| 2025-02-27 | 4.50 | 4.48 | -0.01 | -0.22% | 4.38 | 4.55 | 130817 | 5846.94 | 2.14% |
| 2025-02-26 | 4.43 | 4.49 | 0.07 | 1.58% | 4.42 | 4.50 | 122790 | 5493.32 | 2.01% |
| 2025-02-25 | 4.40 | 4.42 | 0.02 | 0.45% | 4.34 | 4.47 | 121001 | 5349.81 | 1.98% |
| 2025-02-24 | 4.33 | 4.40 | 0.07 | 1.62% | 4.31 | 4.45 | 184066 | 8063.27 | 3.01% |
| 2025-02-21 | 4.35 | 4.33 | -0.04 | -0.92% | 4.27 | 4.40 | 115248 | 4969.32 | 1.88% |
| 2025-02-20 | 4.32 | 4.37 | 0.04 | 0.92% | 4.31 | 4.38 | 101725 | 4424.73 | 1.66% |
| 2025-02-19 | 4.31 | 4.33 | 0.02 | 0.46% | 4.31 | 4.38 | 93623 | 4062.81 | 1.53% |
深证大盘股票行情在线 K线走势图
