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 |
|---|
| 2025-09-16 | 5.44 | 5.50 | 0.06 | 1.10% | 5.37 | 5.50 | 145243 | 7892.28 | 2.37% |
| 2025-09-15 | 5.56 | 5.44 | -0.11 | -1.98% | 5.38 | 5.56 | 234713 | 12783.83 | 3.84% |
| 2025-09-12 | 5.61 | 5.55 | -0.04 | -0.72% | 5.53 | 5.64 | 196436 | 10962.33 | 3.21% |
| 2025-09-11 | 5.58 | 5.59 | 0.00 | 0.00% | 5.46 | 5.59 | 212387 | 11722.46 | 3.47% |
| 2025-09-10 | 5.54 | 5.59 | 0.06 | 1.08% | 5.51 | 5.60 | 186060 | 10342.89 | 3.04% |
| 2025-09-09 | 5.59 | 5.53 | -0.06 | -1.07% | 5.51 | 5.62 | 174921 | 9694.00 | 2.86% |
| 2025-09-08 | 5.64 | 5.59 | -0.05 | -0.89% | 5.51 | 5.64 | 249646 | 13911.20 | 4.08% |
| 2025-09-05 | 5.60 | 5.64 | 0.11 | 1.99% | 5.54 | 5.76 | 342830 | 19279.73 | 5.60% |
| 2025-09-04 | 5.58 | 5.53 | 0.03 | 0.55% | 5.48 | 5.67 | 433457 | 24227.91 | 7.08% |
| 2025-09-03 | 5.65 | 5.50 | -0.14 | -2.48% | 5.46 | 5.66 | 247996 | 13790.82 | 4.05% |
| 2025-09-02 | 5.76 | 5.64 | -0.14 | -2.42% | 5.55 | 5.76 | 628759 | 35319.45 | 10.28% |
| 2025-09-01 | 5.26 | 5.78 | 0.53 | 10.10% | 5.20 | 5.78 | 365103 | 20251.37 | 5.97% |
| 2025-08-29 | 5.37 | 5.25 | -0.03 | -0.57% | 5.23 | 5.37 | 179647 | 9473.98 | 2.94% |
| 2025-08-28 | 5.37 | 5.28 | -0.08 | -1.49% | 5.12 | 5.42 | 279944 | 14735.95 | 4.57% |
| 2025-08-27 | 5.57 | 5.36 | -0.26 | -4.63% | 5.32 | 5.63 | 346461 | 18899.09 | 5.66% |
| 2025-08-26 | 5.58 | 5.62 | 0.04 | 0.72% | 5.52 | 5.65 | 225755 | 12637.53 | 3.69% |
| 2025-08-25 | 5.67 | 5.58 | -0.05 | -0.89% | 5.53 | 5.70 | 402327 | 22490.89 | 6.57% |
| 2025-08-22 | 5.73 | 5.63 | -0.10 | -1.75% | 5.59 | 5.80 | 694569 | 39428.40 | 11.35% |
| 2025-08-21 | 5.68 | 5.73 | 0.06 | 1.06% | 5.68 | 6.13 | 1296450 | 76048.62 | 21.19% |
| 2025-08-20 | 5.16 | 5.67 | 0.52 | 10.10% | 5.16 | 5.67 | 1157902 | 64939.31 | 18.92% |
| 2025-08-19 | 4.92 | 5.15 | 0.22 | 4.46% | 4.89 | 5.23 | 592218 | 30246.05 | 9.68% |
| 2025-08-18 | 4.89 | 4.93 | 0.06 | 1.23% | 4.85 | 4.93 | 174748 | 8562.39 | 2.86% |
| 2025-08-15 | 4.84 | 4.87 | 0.06 | 1.25% | 4.81 | 4.89 | 164447 | 7976.37 | 2.69% |
| 2025-08-14 | 4.95 | 4.81 | -0.14 | -2.83% | 4.80 | 4.98 | 191461 | 9331.23 | 3.13% |
| 2025-08-13 | 4.93 | 4.95 | 0.02 | 0.41% | 4.91 | 4.95 | 145375 | 7166.28 | 2.38% |
| 2025-08-12 | 4.96 | 4.93 | -0.02 | -0.40% | 4.92 | 4.98 | 124247 | 6136.71 | 2.03% |
| 2025-08-11 | 4.90 | 4.95 | 0.05 | 1.02% | 4.85 | 4.99 | 207019 | 10205.42 | 3.38% |
| 2025-08-08 | 4.86 | 4.90 | 0.05 | 1.03% | 4.82 | 4.90 | 209444 | 10200.19 | 3.42% |
| 2025-08-07 | 4.84 | 4.85 | 0.01 | 0.21% | 4.81 | 4.86 | 126784 | 6139.80 | 2.07% |
| 2025-08-06 | 4.85 | 4.84 | -0.01 | -0.21% | 4.79 | 4.85 | 147216 | 7103.14 | 2.41% |
| 2025-08-05 | 4.79 | 4.85 | 0.07 | 1.46% | 4.78 | 4.85 | 126685 | 6115.94 | 2.07% |
| 2025-08-04 | 4.75 | 4.78 | 0.04 | 0.84% | 4.70 | 4.79 | 98178 | 4677.21 | 1.60% |
| 2025-08-01 | 4.71 | 4.74 | 0.02 | 0.42% | 4.71 | 4.75 | 85819 | 4067.18 | 1.40% |
| 2025-07-31 | 4.80 | 4.72 | -0.08 | -1.67% | 4.70 | 4.82 | 152059 | 7231.63 | 2.48% |
| 2025-07-30 | 4.86 | 4.80 | -0.04 | -0.83% | 4.77 | 4.86 | 139661 | 6715.46 | 2.28% |
| 2025-07-29 | 4.90 | 4.84 | -0.04 | -0.82% | 4.77 | 4.90 | 156067 | 7523.42 | 2.55% |
| 2025-07-28 | 4.89 | 4.88 | 0.00 | 0.00% | 4.85 | 4.91 | 135202 | 6601.91 | 2.21% |
| 2025-07-25 | 4.92 | 4.88 | -0.05 | -1.01% | 4.87 | 4.93 | 133379 | 6521.30 | 2.18% |
| 2025-07-24 | 4.91 | 4.93 | 0.05 | 1.02% | 4.86 | 4.93 | 143349 | 7019.92 | 2.34% |
| 2025-07-23 | 4.98 | 4.88 | -0.10 | -2.01% | 4.87 | 5.01 | 220448 | 10852.16 | 3.60% |
| 2025-07-22 | 4.98 | 4.98 | 0.02 | 0.40% | 4.93 | 5.00 | 219396 | 10880.11 | 3.59% |
| 2025-07-21 | 4.89 | 4.96 | 0.10 | 2.06% | 4.87 | 5.00 | 346700 | 17182.95 | 5.67% |
| 2025-07-18 | 4.85 | 4.86 | 0.01 | 0.21% | 4.81 | 4.89 | 186136 | 9017.15 | 3.04% |
| 2025-07-17 | 4.81 | 4.85 | 0.04 | 0.83% | 4.80 | 4.86 | 195656 | 9454.40 | 3.20% |
| 2025-07-16 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.85 | 203003 | 9774.51 | 3.32% |
| 2025-07-15 | 4.81 | 4.77 | -0.03 | -0.63% | 4.71 | 4.84 | 214524 | 10224.97 | 3.51% |
| 2025-07-14 | 4.77 | 4.80 | 0.03 | 0.63% | 4.75 | 4.83 | 171165 | 8221.43 | 2.80% |
| 2025-07-11 | 4.79 | 4.77 | -0.02 | -0.42% | 4.74 | 4.81 | 183036 | 8724.12 | 2.99% |
| 2025-07-10 | 4.76 | 4.79 | 0.01 | 0.21% | 4.76 | 4.81 | 135086 | 6472.62 | 2.21% |
| 2025-07-09 | 4.82 | 4.78 | -0.04 | -0.83% | 4.76 | 4.84 | 225365 | 10811.35 | 3.68% |
| 2025-07-08 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.84 | 201848 | 9701.45 | 3.30% |
| 2025-07-07 | 4.76 | 4.80 | 0.05 | 1.05% | 4.66 | 4.80 | 191385 | 9116.36 | 3.13% |
| 2025-07-04 | 4.82 | 4.75 | -0.07 | -1.45% | 4.75 | 4.87 | 255701 | 12298.63 | 4.18% |
| 2025-07-03 | 4.86 | 4.82 | -0.02 | -0.41% | 4.79 | 4.87 | 226030 | 10894.34 | 3.69% |
| 2025-07-02 | 4.88 | 4.84 | -0.05 | -1.02% | 4.82 | 4.93 | 242700 | 11783.76 | 3.97% |
| 2025-07-01 | 4.86 | 4.89 | 0.02 | 0.41% | 4.80 | 4.90 | 337630 | 16350.70 | 5.52% |
| 2025-06-30 | 4.81 | 4.87 | 0.05 | 1.04% | 4.76 | 4.88 | 339226 | 16384.27 | 5.54% |
| 2025-06-27 | 4.82 | 4.82 | -0.12 | -2.43% | 4.78 | 4.88 | 406970 | 19660.70 | 6.65% |
| 2025-06-26 | 4.82 | 4.94 | 0.12 | 2.49% | 4.73 | 4.98 | 727325 | 35219.85 | 11.89% |
| 2025-06-25 | 4.92 | 4.82 | -0.28 | -5.49% | 4.77 | 4.98 | 839659 | 40598.66 | 13.72% |
| 2025-06-24 | 5.10 | 5.10 | -0.57 | -10.05% | 5.10 | 5.24 | 1035737 | 53105.00 | 16.93% |
| 2025-06-23 | 5.38 | 5.67 | 0.27 | 5.00% | 5.20 | 5.90 | 1357690 | 74856.65 | 22.19% |
| 2025-06-20 | 5.19 | 5.40 | 0.17 | 3.25% | 5.05 | 5.73 | 1583506 | 84239.89 | 25.88% |
| 2025-06-19 | 4.68 | 5.23 | 0.48 | 10.11% | 4.64 | 5.23 | 870602 | 44617.83 | 14.23% |
| 2025-06-18 | 4.67 | 4.75 | 0.11 | 2.37% | 4.64 | 4.88 | 566154 | 26868.13 | 9.25% |
| 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% |
深证大盘股票行情在线 K线走势图
