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 |
|---|
| 2025-03-28 | 8.03 | 7.86 | -0.18 | -2.24% | 7.79 | 8.04 | 52201 | 4118.87 | 1.41% |
| 2025-03-27 | 8.05 | 8.04 | -0.04 | -0.50% | 7.95 | 8.09 | 57759 | 4636.36 | 1.56% |
| 2025-03-26 | 7.99 | 8.08 | 0.11 | 1.38% | 7.94 | 8.16 | 72472 | 5849.15 | 1.96% |
| 2025-03-25 | 7.84 | 7.97 | 0.12 | 1.53% | 7.71 | 8.19 | 136522 | 10942.28 | 3.69% |
| 2025-03-24 | 7.96 | 7.85 | -0.12 | -1.51% | 7.56 | 8.00 | 156628 | 12177.67 | 4.24% |
| 2025-03-21 | 8.13 | 7.97 | -0.20 | -2.45% | 7.91 | 8.22 | 105797 | 8502.99 | 2.86% |
| 2025-03-20 | 8.32 | 8.17 | -0.02 | -0.24% | 8.15 | 8.35 | 86040 | 7064.81 | 2.33% |
| 2025-03-19 | 8.14 | 8.19 | -0.06 | -0.73% | 8.11 | 8.26 | 120844 | 9870.63 | 3.27% |
| 2025-03-18 | 7.98 | 8.25 | 0.46 | 5.91% | 7.98 | 8.36 | 281565 | 23156.39 | 7.62% |
| 2025-03-17 | 7.70 | 7.79 | 0.10 | 1.30% | 7.70 | 7.94 | 89147 | 6957.72 | 2.41% |
| 2025-03-14 | 7.42 | 7.69 | 0.27 | 3.64% | 7.41 | 7.70 | 96156 | 7294.66 | 2.60% |
| 2025-03-13 | 7.48 | 7.42 | -0.05 | -0.67% | 7.33 | 7.50 | 49777 | 3682.30 | 1.35% |
| 2025-03-12 | 7.47 | 7.47 | 0.01 | 0.13% | 7.44 | 7.51 | 47983 | 3585.59 | 1.30% |
| 2025-03-11 | 7.34 | 7.46 | 0.05 | 0.67% | 7.33 | 7.47 | 39340 | 2911.94 | 1.06% |
| 2025-03-10 | 7.34 | 7.41 | 0.08 | 1.09% | 7.34 | 7.49 | 47164 | 3493.92 | 1.28% |
| 2025-03-07 | 7.32 | 7.33 | -0.04 | -0.54% | 7.31 | 7.41 | 35768 | 2630.26 | 0.97% |
| 2025-03-06 | 7.35 | 7.37 | 0.03 | 0.41% | 7.28 | 7.40 | 45980 | 3381.32 | 1.24% |
| 2025-03-05 | 7.45 | 7.34 | -0.12 | -1.61% | 7.28 | 7.49 | 47367 | 3469.54 | 1.28% |
| 2025-03-04 | 7.38 | 7.46 | 0.03 | 0.40% | 7.34 | 7.46 | 47276 | 3498.66 | 1.28% |
| 2025-03-03 | 7.54 | 7.43 | 0.05 | 0.68% | 7.39 | 7.59 | 66898 | 5011.82 | 1.81% |
| 2025-02-28 | 7.63 | 7.38 | -0.29 | -3.78% | 7.36 | 7.65 | 101104 | 7572.59 | 2.74% |
| 2025-02-27 | 7.47 | 7.67 | 0.20 | 2.68% | 7.44 | 7.76 | 129088 | 9818.55 | 3.49% |
| 2025-02-26 | 7.28 | 7.47 | 0.21 | 2.89% | 7.28 | 7.49 | 63246 | 4685.93 | 1.71% |
| 2025-02-25 | 7.31 | 7.26 | -0.10 | -1.36% | 7.24 | 7.38 | 39001 | 2848.49 | 1.06% |
| 2025-02-24 | 7.27 | 7.36 | 0.09 | 1.24% | 7.27 | 7.47 | 52185 | 3857.14 | 1.41% |
| 2025-02-21 | 7.35 | 7.27 | -0.06 | -0.82% | 7.20 | 7.35 | 35696 | 2590.87 | 0.97% |
| 2025-02-20 | 7.29 | 7.33 | 0.07 | 0.96% | 7.24 | 7.36 | 34857 | 2552.59 | 0.94% |
| 2025-02-19 | 7.21 | 7.26 | 0.06 | 0.83% | 7.19 | 7.29 | 37168 | 2688.51 | 1.01% |
| 2025-02-18 | 7.46 | 7.20 | -0.26 | -3.49% | 7.19 | 7.46 | 53133 | 3888.36 | 1.44% |
| 2025-02-17 | 7.34 | 7.46 | 0.12 | 1.63% | 7.33 | 7.50 | 44669 | 3319.02 | 1.21% |
| 2025-02-14 | 7.40 | 7.34 | -0.03 | -0.41% | 7.33 | 7.41 | 41474 | 3053.46 | 1.12% |
| 2025-02-13 | 7.45 | 7.37 | -0.09 | -1.21% | 7.35 | 7.47 | 54782 | 4055.13 | 1.48% |
| 2025-02-12 | 7.61 | 7.46 | -0.13 | -1.71% | 7.39 | 7.62 | 109559 | 8196.00 | 2.96% |
| 2025-02-11 | 7.72 | 7.59 | -0.13 | -1.68% | 7.53 | 7.75 | 72053 | 5487.64 | 1.95% |
| 2025-02-10 | 7.77 | 7.72 | -0.03 | -0.39% | 7.67 | 7.81 | 57717 | 4451.42 | 1.56% |
| 2025-02-07 | 7.64 | 7.75 | 0.12 | 1.57% | 7.61 | 7.88 | 71438 | 5536.85 | 1.93% |
| 2025-02-06 | 7.62 | 7.63 | 0.03 | 0.39% | 7.56 | 7.65 | 48483 | 3684.06 | 1.31% |
| 2025-02-05 | 7.77 | 7.60 | -0.14 | -1.81% | 7.57 | 7.79 | 56039 | 4275.54 | 1.52% |
| 2025-01-27 | 7.65 | 7.74 | 0.09 | 1.18% | 7.65 | 7.83 | 53848 | 4169.96 | 1.46% |
| 2025-01-24 | 7.50 | 7.65 | 0.15 | 2.00% | 7.37 | 7.67 | 86727 | 6522.90 | 2.35% |
| 2025-01-23 | 7.70 | 7.50 | -0.15 | -1.96% | 7.48 | 7.75 | 90448 | 6900.29 | 2.45% |
| 2025-01-22 | 7.71 | 7.65 | -0.05 | -0.65% | 7.61 | 7.77 | 41977 | 3226.68 | 1.14% |
| 2025-01-21 | 7.76 | 7.70 | -0.07 | -0.90% | 7.57 | 7.81 | 76792 | 5891.90 | 2.08% |
| 2025-01-20 | 7.87 | 7.77 | -0.02 | -0.26% | 7.70 | 7.93 | 116982 | 9109.85 | 3.17% |
| 2025-01-17 | 7.53 | 7.79 | 0.28 | 3.73% | 7.47 | 7.80 | 88161 | 6757.61 | 2.39% |
| 2025-01-16 | 7.64 | 7.51 | 0.06 | 0.81% | 7.41 | 7.69 | 76492 | 5755.12 | 2.07% |
| 2025-01-15 | 7.42 | 7.45 | 0.06 | 0.81% | 7.35 | 7.49 | 46336 | 3440.37 | 1.25% |
| 2025-01-14 | 7.17 | 7.39 | 0.21 | 2.92% | 7.17 | 7.44 | 72944 | 5354.41 | 1.97% |
| 2025-01-13 | 7.07 | 7.18 | 0.07 | 0.98% | 6.88 | 7.20 | 51297 | 3625.26 | 1.39% |
| 2025-01-10 | 7.35 | 7.11 | -0.22 | -3.00% | 7.06 | 7.37 | 57676 | 4145.99 | 1.56% |
| 2025-01-09 | 7.22 | 7.33 | 0.07 | 0.96% | 7.17 | 7.38 | 53992 | 3938.88 | 1.46% |
| 2025-01-08 | 7.19 | 7.26 | 0.07 | 0.97% | 7.06 | 7.28 | 67089 | 4809.28 | 1.82% |
| 2025-01-07 | 7.14 | 7.19 | 0.05 | 0.70% | 7.00 | 7.19 | 73282 | 5206.44 | 1.98% |
| 2025-01-06 | 7.05 | 7.14 | 0.02 | 0.28% | 6.80 | 7.21 | 77650 | 5476.92 | 2.10% |
| 2025-01-03 | 7.50 | 7.12 | -0.25 | -3.39% | 7.02 | 7.50 | 82343 | 5913.26 | 2.23% |
| 2025-01-02 | 7.39 | 7.37 | -0.01 | -0.14% | 7.31 | 7.68 | 76140 | 5703.31 | 2.06% |
| 2024-12-31 | 7.55 | 7.38 | -0.17 | -2.25% | 7.34 | 7.63 | 62557 | 4666.80 | 1.69% |
| 2024-12-30 | 7.69 | 7.55 | -0.14 | -1.82% | 7.48 | 7.69 | 40747 | 3077.79 | 1.10% |
| 2024-12-27 | 7.58 | 7.69 | 0.10 | 1.32% | 7.53 | 7.74 | 42272 | 3238.82 | 1.14% |
| 2024-12-26 | 7.56 | 7.59 | 0.03 | 0.40% | 7.50 | 7.75 | 59217 | 4495.35 | 1.60% |
| 2024-12-25 | 7.77 | 7.56 | -0.20 | -2.58% | 7.43 | 7.80 | 52440 | 3959.34 | 1.42% |
| 2024-12-24 | 7.67 | 7.76 | 0.10 | 1.31% | 7.52 | 7.79 | 54756 | 4206.09 | 1.48% |
| 2024-12-23 | 8.10 | 7.66 | -0.45 | -5.55% | 7.61 | 8.12 | 104682 | 8160.63 | 2.83% |
| 2024-12-20 | 7.93 | 8.11 | 0.18 | 2.27% | 7.93 | 8.21 | 71006 | 5757.93 | 1.92% |
| 2024-12-19 | 7.95 | 7.93 | -0.11 | -1.37% | 7.86 | 8.06 | 78472 | 6234.23 | 2.12% |
| 2024-12-18 | 7.94 | 8.04 | 0.06 | 0.75% | 7.93 | 8.19 | 88872 | 7167.92 | 2.40% |
| 2024-12-17 | 8.17 | 7.98 | -0.17 | -2.09% | 7.91 | 8.17 | 113618 | 9093.30 | 3.07% |
| 2024-12-16 | 8.20 | 8.15 | -0.03 | -0.37% | 8.10 | 8.34 | 90831 | 7473.05 | 2.46% |
| 2024-12-13 | 8.44 | 8.18 | -0.27 | -3.20% | 8.14 | 8.46 | 127963 | 10551.42 | 3.46% |
| 2024-12-12 | 8.40 | 8.45 | 0.11 | 1.32% | 8.22 | 8.55 | 166574 | 13966.57 | 4.51% |
| 2024-12-11 | 8.07 | 8.34 | 0.28 | 3.47% | 8.00 | 8.37 | 158566 | 13066.15 | 4.29% |
| 2024-12-10 | 8.23 | 8.06 | 0.03 | 0.37% | 8.01 | 8.27 | 149866 | 12164.62 | 4.05% |
| 2024-12-09 | 7.85 | 8.06 | 0.20 | 2.54% | 7.84 | 8.41 | 226701 | 18481.27 | 6.13% |
| 2024-12-06 | 7.78 | 7.86 | 0.07 | 0.90% | 7.72 | 7.89 | 72554 | 5674.63 | 1.96% |
| 2024-12-05 | 7.79 | 7.79 | -0.04 | -0.51% | 7.71 | 7.84 | 97021 | 7539.13 | 2.63% |
| 2024-12-04 | 7.90 | 7.83 | -0.14 | -1.76% | 7.74 | 8.04 | 160116 | 12573.99 | 4.33% |
| 2024-12-03 | 7.90 | 7.97 | 0.03 | 0.38% | 7.85 | 8.08 | 225399 | 17965.23 | 6.10% |
| 2024-12-02 | 7.69 | 7.94 | 0.16 | 2.06% | 7.68 | 8.08 | 348462 | 27291.34 | 9.43% |
| 2024-11-29 | 7.33 | 7.78 | 0.44 | 5.99% | 7.31 | 8.07 | 414251 | 32463.43 | 11.21% |
| 2024-11-28 | 7.21 | 7.34 | 0.13 | 1.80% | 7.17 | 7.37 | 83527 | 6088.00 | 2.26% |
深证大盘股票行情在线 K线走势图
