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 |
|---|
| 2025-12-15 | 5.78 | 5.67 | -0.07 | -1.22% | 5.60 | 5.79 | 121445 | 6910.95 | 1.98% |
| 2025-12-12 | 5.60 | 5.74 | 0.23 | 4.17% | 5.52 | 5.91 | 269914 | 15500.75 | 4.41% |
| 2025-12-11 | 6.03 | 5.51 | -0.55 | -9.08% | 5.48 | 6.06 | 452136 | 25567.32 | 7.39% |
| 2025-12-10 | 6.03 | 6.06 | 0.03 | 0.50% | 5.98 | 6.08 | 96428 | 5816.51 | 1.58% |
| 2025-12-09 | 6.10 | 6.03 | -0.07 | -1.15% | 6.01 | 6.16 | 138627 | 8413.02 | 2.27% |
| 2025-12-08 | 6.10 | 6.10 | 0.00 | 0.00% | 5.96 | 6.12 | 192661 | 11621.34 | 3.15% |
| 2025-12-05 | 6.06 | 6.10 | 0.03 | 0.49% | 5.94 | 6.11 | 183466 | 11078.53 | 3.00% |
| 2025-12-04 | 6.24 | 6.07 | -0.18 | -2.88% | 6.01 | 6.24 | 261780 | 15990.56 | 4.28% |
| 2025-12-03 | 6.26 | 6.25 | -0.01 | -0.16% | 6.10 | 6.48 | 349022 | 21917.83 | 5.70% |
| 2025-12-02 | 6.37 | 6.26 | -0.19 | -2.95% | 6.21 | 6.46 | 279542 | 17579.91 | 4.57% |
| 2025-12-01 | 6.30 | 6.45 | 0.14 | 2.22% | 6.30 | 6.48 | 424612 | 27219.32 | 6.94% |
| 2025-11-28 | 6.26 | 6.31 | 0.08 | 1.28% | 6.19 | 6.38 | 316150 | 19882.30 | 5.17% |
| 2025-11-27 | 6.36 | 6.23 | -0.15 | -2.35% | 6.16 | 6.42 | 435879 | 27230.05 | 7.12% |
| 2025-11-26 | 6.07 | 6.38 | 0.31 | 5.11% | 6.07 | 6.68 | 754639 | 48548.77 | 12.33% |
| 2025-11-25 | 6.17 | 6.07 | -0.03 | -0.49% | 6.04 | 6.22 | 221345 | 13526.76 | 3.62% |
| 2025-11-24 | 6.19 | 6.10 | -0.01 | -0.16% | 6.00 | 6.23 | 300360 | 18370.85 | 4.91% |
| 2025-11-21 | 6.30 | 6.11 | -0.19 | -3.02% | 6.05 | 6.39 | 559410 | 34788.29 | 9.14% |
| 2025-11-20 | 5.85 | 6.30 | 0.46 | 7.88% | 5.80 | 6.42 | 706566 | 44106.40 | 11.55% |
| 2025-11-19 | 5.97 | 5.84 | -0.10 | -1.68% | 5.78 | 5.98 | 132168 | 7729.60 | 2.16% |
| 2025-11-18 | 6.05 | 5.94 | -0.14 | -2.30% | 5.86 | 6.09 | 178505 | 10595.78 | 2.92% |
| 2025-11-17 | 6.29 | 6.08 | -0.25 | -3.95% | 6.06 | 6.31 | 279806 | 17177.60 | 4.57% |
| 2025-11-14 | 6.11 | 6.33 | 0.19 | 3.09% | 6.10 | 6.41 | 338971 | 21419.05 | 5.54% |
| 2025-11-13 | 6.05 | 6.14 | 0.09 | 1.49% | 5.96 | 6.22 | 235864 | 14429.27 | 3.85% |
| 2025-11-12 | 6.06 | 6.05 | 0.03 | 0.50% | 5.97 | 6.10 | 176105 | 10631.15 | 2.88% |
| 2025-11-11 | 5.95 | 6.02 | 0.05 | 0.84% | 5.92 | 6.07 | 199353 | 11984.09 | 3.26% |
| 2025-11-10 | 6.03 | 5.97 | -0.09 | -1.49% | 5.91 | 6.09 | 223769 | 13394.09 | 3.66% |
| 2025-11-07 | 5.97 | 6.06 | 0.05 | 0.83% | 5.91 | 6.13 | 200261 | 12092.81 | 3.27% |
| 2025-11-06 | 6.02 | 6.01 | -0.01 | -0.17% | 5.95 | 6.08 | 153136 | 9197.54 | 2.50% |
| 2025-11-05 | 5.80 | 6.02 | 0.20 | 3.44% | 5.76 | 6.08 | 262327 | 15677.85 | 4.29% |
| 2025-11-04 | 5.90 | 5.82 | -0.11 | -1.85% | 5.78 | 5.92 | 144301 | 8422.50 | 2.36% |
| 2025-11-03 | 5.76 | 5.93 | 0.28 | 4.96% | 5.68 | 5.98 | 277681 | 16206.60 | 4.54% |
| 2025-10-31 | 5.74 | 5.65 | -0.06 | -1.05% | 5.61 | 5.79 | 177377 | 10100.77 | 2.90% |
| 2025-10-30 | 5.91 | 5.71 | -0.20 | -3.38% | 5.70 | 5.91 | 178252 | 10322.21 | 2.91% |
| 2025-10-29 | 5.93 | 5.91 | -0.02 | -0.34% | 5.76 | 5.97 | 177008 | 10364.70 | 2.89% |
| 2025-10-28 | 5.86 | 5.93 | 0.07 | 1.19% | 5.83 | 5.95 | 154748 | 9130.83 | 2.53% |
| 2025-10-27 | 5.92 | 5.86 | -0.08 | -1.35% | 5.81 | 5.98 | 227411 | 13363.66 | 3.72% |
| 2025-10-24 | 6.12 | 5.94 | -0.18 | -2.94% | 5.91 | 6.19 | 277239 | 16601.48 | 4.53% |
| 2025-10-23 | 6.11 | 6.12 | 0.01 | 0.16% | 5.96 | 6.14 | 215669 | 13065.63 | 3.52% |
| 2025-10-22 | 6.06 | 6.11 | 0.01 | 0.16% | 6.02 | 6.20 | 237874 | 14498.51 | 3.89% |
| 2025-10-21 | 5.99 | 6.10 | 0.14 | 2.35% | 5.94 | 6.12 | 247867 | 14997.00 | 4.05% |
| 2025-10-20 | 5.94 | 5.96 | 0.11 | 1.88% | 5.86 | 6.02 | 192448 | 11427.28 | 3.14% |
| 2025-10-17 | 6.00 | 5.85 | -0.11 | -1.85% | 5.83 | 6.00 | 196243 | 11557.82 | 3.21% |
| 2025-10-16 | 6.19 | 5.96 | -0.14 | -2.30% | 5.94 | 6.19 | 228593 | 13724.90 | 3.74% |
| 2025-10-15 | 6.20 | 6.10 | -0.10 | -1.61% | 6.07 | 6.30 | 340181 | 20872.28 | 5.56% |
| 2025-10-14 | 6.27 | 6.20 | 0.10 | 1.64% | 6.13 | 6.44 | 534260 | 33333.30 | 8.73% |
| 2025-10-13 | 5.69 | 6.10 | 0.10 | 1.67% | 5.52 | 6.34 | 531811 | 31982.55 | 8.69% |
| 2025-10-10 | 5.93 | 6.00 | 0.08 | 1.35% | 5.84 | 6.03 | 376123 | 22431.08 | 6.15% |
| 2025-10-09 | 5.86 | 5.92 | 0.15 | 2.60% | 5.68 | 5.93 | 376334 | 21958.23 | 6.15% |
| 2025-09-30 | 5.83 | 5.77 | -0.07 | -1.20% | 5.67 | 5.84 | 302110 | 17358.03 | 4.94% |
| 2025-09-29 | 5.73 | 5.84 | 0.12 | 2.10% | 5.66 | 5.95 | 356071 | 20766.23 | 5.82% |
| 2025-09-26 | 5.67 | 5.72 | 0.04 | 0.70% | 5.60 | 5.85 | 268676 | 15457.53 | 4.39% |
| 2025-09-25 | 5.80 | 5.68 | -0.11 | -1.90% | 5.66 | 5.88 | 272147 | 15616.49 | 4.45% |
| 2025-09-24 | 5.78 | 5.79 | 0.01 | 0.17% | 5.71 | 6.02 | 446563 | 26012.74 | 7.30% |
| 2025-09-23 | 5.84 | 5.78 | -0.07 | -1.20% | 5.56 | 5.85 | 311426 | 17712.70 | 5.09% |
| 2025-09-22 | 6.01 | 5.85 | -0.07 | -1.18% | 5.77 | 6.01 | 392102 | 22915.04 | 6.41% |
| 2025-09-19 | 5.85 | 5.92 | -0.12 | -1.99% | 5.76 | 6.18 | 928109 | 54738.44 | 15.17% |
| 2025-09-18 | 5.49 | 6.04 | 0.55 | 10.02% | 5.44 | 6.04 | 1016471 | 59824.54 | 16.61% |
| 2025-09-17 | 5.49 | 5.49 | -0.01 | -0.18% | 5.46 | 5.56 | 137381 | 7559.69 | 2.25% |
| 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% |
深证大盘股票行情在线 K线走势图
宝莫股份(002476)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
