保龄宝 (002286) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	10.33	10.21	-0.07	-0.68%	10.15	10.38	101078	10348	2.73%
2026-04-30	10.15	10.28	0.11	1.08%	10.14	10.37	98677	10136	2.67%
2026-04-29	10.15	10.17	-0.01	-0.10%	10.11	10.34	83442	8539	2.26%
2026-04-28	10.20	10.18	-0.11	-1.07%	10.01	10.32	91254	9248	2.47%
2026-04-27	10.13	10.29	-0.11	-1.06%	10.12	10.40	123266	12638	3.34%
2026-04-24	10.28	10.40	0.04	0.39%	10.08	10.42	117345	11986	3.18%
2026-04-23	10.33	10.36	0.05	0.48%	10.13	10.39	82673	8490	2.24%
2026-04-22	10.25	10.31	0.02	0.19%	10.16	10.40	70983	7299	1.92%
2026-04-21	10.34	10.29	0.00	0.00%	10.18	10.59	102286	10558	2.77%
2026-04-20	9.89	10.29	0.44	4.47%	9.85	10.43	140798	14414	3.81%
2026-04-17	10.02	9.85	-0.14	-1.40%	9.80	10.03	66069	6518	1.79%
2026-04-16	10.03	9.99	-0.05	-0.50%	9.92	10.04	56472	5628	1.53%
2026-04-15	10.15	10.04	-0.10	-0.99%	10.00	10.19	53874	5415	1.46%
2026-04-14	10.15	10.14	0.05	0.50%	9.92	10.15	68014	6824	1.84%
2026-04-13	10.00	10.09	0.09	0.90%	9.96	10.25	56911	5733	1.54%
2026-04-10	10.12	10.00	-0.10	-0.99%	9.98	10.21	64484	6510	1.74%
2026-04-09	9.96	10.10	0.05	0.50%	9.91	10.30	92487	9398	2.50%
2026-04-08	9.89	10.05	0.30	3.08%	9.82	10.13	89857	9004	2.43%
2026-04-07	9.66	9.75	0.15	1.56%	9.53	9.83	55861	5424	1.51%
2026-04-03	9.74	9.60	-0.14	-1.44%	9.40	9.78	75198	7218	2.03%
2026-04-02	9.75	9.74	-0.02	-0.20%	9.63	9.88	55064	5377	1.49%
2026-04-01	9.79	9.76	0.13	1.35%	9.66	9.82	47034	4571	1.27%
2026-03-31	9.83	9.63	-0.22	-2.23%	9.61	9.95	65563	6403	1.77%
2026-03-30	9.75	9.85	-0.03	-0.30%	9.70	9.98	58461	5749	1.58%
2026-03-27	9.51	9.88	0.30	3.13%	9.45	10.03	77415	7621	2.09%
2026-03-26	9.61	9.58	-0.10	-1.03%	9.56	9.78	54057	5215	1.46%
2026-03-25	9.44	9.68	0.26	2.76%	9.41	9.70	72782	6998	1.97%
2026-03-24	9.30	9.42	0.32	3.52%	9.10	9.42	105369	9766	2.85%
2026-03-23	9.61	9.10	-0.75	-7.61%	9.01	9.70	162475	15138	4.40%
2026-03-20	10.17	9.85	-0.31	-3.05%	9.85	10.34	98057	9861	2.65%
2026-03-19	10.42	10.16	-0.34	-3.24%	10.12	10.49	103984	10625	2.81%
2026-03-18	10.47	10.50	0.12	1.16%	10.35	10.72	97652	10237	2.64%
2026-03-17	10.82	10.38	-0.40	-3.71%	10.35	10.85	127770	13476	3.46%
2026-03-16	10.39	10.78	0.63	6.21%	10.27	10.84	233489	24706	6.32%
2026-03-13	10.22	10.15	-0.07	-0.68%	10.11	10.40	83638	8577	2.26%
2026-03-12	10.39	10.22	-0.17	-1.64%	10.20	10.39	94299	9691	2.55%
2026-03-11	10.52	10.39	-0.15	-1.42%	10.35	10.63	113844	11891	3.08%
2026-03-10	10.53	10.54	-0.09	-0.85%	10.50	10.64	91129	9616	2.47%
2026-03-09	10.50	10.63	0.07	0.66%	10.41	10.74	159934	16953	4.33%
2026-03-06	10.01	10.56	0.50	4.97%	9.98	10.64	223259	23385	6.04%
2026-03-05	10.34	10.06	-0.14	-1.37%	10.01	10.42	146121	14844	3.95%
2026-03-04	10.09	10.20	0.05	0.49%	10.03	10.34	138554	14114	3.75%
2026-03-03	10.75	10.15	-0.66	-6.11%	10.11	10.87	250640	26222	6.78%
2026-03-02	10.96	10.81	-0.31	-2.79%	10.65	10.97	248259	26798	6.72%
2026-02-27	11.15	11.12	-0.49	-4.22%	10.86	11.26	510226	56099	13.81%
2026-02-26	10.60	11.61	1.06	10.05%	10.39	11.61	363116	40070	9.83%
2026-02-25	10.56	10.55	-0.08	-0.75%	10.46	10.73	158992	16849	4.30%
2026-02-24	10.56	10.63	0.21	2.02%	10.37	10.68	180561	19116	4.89%
2026-02-13	10.53	10.42	-0.09	-0.86%	10.38	10.60	103026	10811	2.79%
2026-02-12	10.44	10.51	0.09	0.86%	10.31	10.62	134068	14087	3.63%
2026-02-11	10.41	10.42	-0.06	-0.57%	10.41	10.58	97545	10231	2.64%
2026-02-10	10.53	10.48	-0.05	-0.47%	10.32	10.58	151773	15835	4.11%
2026-02-09	10.59	10.53	-0.01	-0.09%	10.46	10.64	160762	16947	4.35%
2026-02-06	10.55	10.54	0.01	0.09%	10.43	10.83	276570	29274	7.48%
2026-02-05	10.33	10.53	0.00	0.00%	10.22	10.68	379041	39794	10.26%
2026-02-04	9.60	10.53	0.96	10.03%	9.52	10.53	286445	29238	7.75%
2026-02-03	9.70	9.57	0.00	0.00%	9.47	9.75	141627	13537	3.83%
2026-02-02	9.80	9.57	-0.53	-5.25%	9.30	9.98	209089	20366	5.66%
2026-01-30	10.00	10.10	0.06	0.60%	9.90	10.18	130528	13149	3.53%
2026-01-29	10.19	10.04	-0.16	-1.57%	9.94	10.19	116672	11748	3.16%
2026-01-28	9.85	10.20	0.31	3.13%	9.84	10.25	176131	17774	4.77%
2026-01-27	10.02	9.89	-0.20	-1.98%	9.73	10.05	129831	12787	3.51%