宝通科技
300031.SZ
最新价
22.91
涨跌
+6.71%
+0.000
总市值
95.93亿
流通市值
82.15亿
开盘
23.18
最高
24.00
最低
21.45
昨收
-
成交量
64.82万
成交额
14.83亿
换手率
-%
振幅
-%
总股本
4.19亿
流通股本
3.59亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 21.64现 22.91高 23.90
技术指标
MACD (12/26/9)HIST +0.3526
DIF
0.0252
DEA
-0.1512
HIST
0.3526
KDJ (9/3/3)超买
K
62.36
D
48.92
J
89.25
RSI
RSI 6
78.76
RSI 14
65.54
RSI 24
58.05
布林带 (20/2)
上轨
22.33
中轨
20.72
下轨
19.11
波动 / 动量
ATR 14
1.0271
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 23.18 | 24.00 | 21.45 | 22.91 | +6.71% | 64.82万 | 18.08% | 0.12% |
| 2026-10-13 | 19.72 | 21.70 | 19.17 | 21.47 | +7.30% | 24.11万 | 6.72% | 0.13% |
| 2026-10-12 | 20.02 | 20.20 | 19.61 | 20.01 | -0.69% | 7.21万 | 2.01% | 0.03% |
| 2026-10-09 | 19.38 | 20.25 | 18.54 | 20.15 | +3.12% | 12.21万 | 3.40% | 0.09% |
| 2026-10-08 | 20.00 | 20.15 | 19.15 | 19.54 | -1.96% | 6.94万 | 1.94% | 0.05% |
| 2026-09-30 | 20.35 | 20.35 | 19.93 | 19.93 | -1.09% | 5.21万 | 1.45% | 0.02% |
| 2026-09-29 | 20.00 | 20.26 | 19.84 | 20.15 | +0.75% | 5.43万 | 1.52% | 0.02% |
| 2026-09-28 | 21.15 | 21.20 | 19.95 | 20.00 | -5.21% | 8.92万 | 2.49% | 0.06% |
| 2026-09-24 | 21.55 | 21.66 | 21.04 | 21.10 | -2.45% | 6.93万 | 1.93% | 0.03% |
| 2026-09-23 | 21.31 | 21.85 | 21.22 | 21.63 | +1.22% | 9.83万 | 2.74% | 0.03% |
| 2026-09-22 | 21.55 | 21.63 | 21.28 | 21.37 | +0.38% | 9.09万 | 2.54% | 0.02% |
| 2026-09-21 | 21.31 | 21.66 | 21.24 | 21.29 | +0.09% | 9.06万 | 2.53% | 0.02% |
| 2026-09-18 | 20.99 | 21.41 | 20.83 | 21.27 | +1.97% | 10.22万 | 2.85% | 0.03% |
| 2026-09-17 | 20.50 | 20.98 | 20.50 | 20.86 | +0.92% | 7.15万 | 1.99% | 0.02% |
| 2026-09-16 | 20.40 | 20.85 | 20.21 | 20.67 | +0.88% | 6.99万 | 1.95% | 0.03% |
| 2026-09-15 | 21.15 | 21.50 | 20.44 | 20.49 | -2.71% | 10.73万 | 2.99% | 0.05% |
| 2026-09-14 | 19.97 | 21.09 | 19.67 | 21.06 | +4.93% | 16.36万 | 4.56% | 0.07% |
| 2026-09-11 | 19.89 | 20.16 | 19.42 | 20.07 | +0.15% | 10.79万 | 3.01% | 0.04% |
| 2026-09-10 | 20.26 | 20.26 | 19.97 | 20.04 | -1.52% | 7.36万 | 2.05% | 0.01% |
| 2026-09-09 | 20.75 | 20.89 | 20.29 | 20.35 | -2.07% | 11.18万 | 3.12% | 0.03% |