保龄宝（002286）历史行情
以下为保龄宝近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.400 | 8.480 | 8.560 | 8.350 | 0.160 | 1.923% | 1,145.78万 | 0.97亿 | 3.099% |
| 2026-10-07 | 8.290 | 8.320 | 8.410 | 8.250 | 0.080 | 0.971% | 1,279.69万 | 1.07亿 | 3.462% |
| 2026-10-06 | 8.290 | 8.320 | 8.410 | 8.250 | 0.080 | 0.971% | 1,279.69万 | 1.07亿 | 3.462% |
| 2026-10-05 | 8.290 | 8.320 | 8.410 | 8.250 | 0.080 | 0.971% | 1,279.69万 | 1.07亿 | 3.462% |
| 2026-10-02 | 8.290 | 8.320 | 8.410 | 8.250 | 0.080 | 0.971% | 1,279.69万 | 1.07亿 | 3.462% |
| 2026-10-01 | 8.290 | 8.320 | 8.410 | 8.250 | 0.080 | 0.971% | 1,279.69万 | 1.07亿 | 3.462% |
| 2026-09-30 | 8.290 | 8.320 | 8.410 | 8.250 | 0.080 | 0.971% | 12.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.270 | 8.240 | 8.320 | 8.180 | -0.070 | -0.842% | 13.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.420 | 8.310 | 8.550 | 8.150 | -0.150 | -1.773% | 25.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.540 | 8.460 | 8.880 | 8.400 | -0.290 | -3.314% | 4,441.58万 | 3.83亿 | 12.014% |
| 2026-09-24 | 8.540 | 8.460 | 8.880 | 8.400 | -0.290 | -3.314% | 44.42万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.910 | 8.750 | 8.750 | 7.860 | 0.800 | 10.063% | 39.48万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.950 | 7.950 | 7.960 | 7.810 | 0.000 | 0.000% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.720 | 7.950 | 8.090 | 7.670 | 0.250 | 3.247% | 15.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.670 | 7.700 | 7.810 | 7.650 | -0.010 | -0.130% | 12.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.610 | 7.710 | 7.760 | 7.560 | 0.020 | 0.260% | 12.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.650 | 7.690 | 7.730 | 7.530 | 0.020 | 0.261% | 11.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.010 | 7.670 | 8.040 | 7.660 | -0.400 | -4.957% | 21.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.500 | 8.070 | 8.540 | 8.030 | -0.420 | -4.947% | 22.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.810 | 8.490 | 9.020 | 8.450 | -0.430 | -4.821% | 30.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.330 | 8.920 | 9.500 | 8.870 | -0.850 | -8.700% | 45.09万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.100 | 9.770 | 9.970 | 8.990 | 0.520 | 5.622% | 66.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.950 | 9.250 | 9.250 | 8.800 | 0.840 | 9.988% | 52.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.120 | 8.410 | 8.450 | 8.120 | 0.240 | 2.938% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.070 | 8.170 | 8.250 | 8.010 | 0.120 | 1.491% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.330 | 8.050 | 8.330 | 8.040 | -0.220 | -2.660% | 8.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.390 | 8.270 | 8.430 | 8.200 | -0.170 | -2.014% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.430 | 8.440 | 8.680 | 8.430 | -0.060 | -0.706% | 14.03万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.170 | 8.500 | 8.940 | 8.100 | 0.330 | 4.039% | 21.92万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.030 | 8.170 | 8.200 | 7.980 | 0.170 | 2.125% | 12.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.910 | 8.000 | 8.110 | 7.900 | 0.000 | 0.000% | 9.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.920 | 8.000 | 8.090 | 7.900 | 0.030 | 0.376% | 6.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.760 | 7.970 | 8.000 | 7.740 | 0.200 | 2.574% | 6.40万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.830 | 7.770 | 7.890 | 7.680 | -0.110 | -1.396% | 6.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.180 | 7.880 | 8.180 | 7.800 | -0.420 | -5.060% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.990 | 8.300 | 8.310 | 7.920 | 0.290 | 3.620% | 11.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.210 | 8.010 | 8.270 | 7.970 | -0.290 | -3.494% | 12.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.050 | 8.300 | 8.330 | 8.020 | 0.210 | 2.596% | 15.40万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.910 | 8.090 | 8.100 | 7.890 | 0.200 | 2.535% | 7.27万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.980 | 7.890 | 8.040 | 7.860 | -0.090 | -1.128% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.110 | 7.980 | 8.110 | 7.970 | -0.140 | -1.724% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.060 | 8.120 | 8.140 | 8.030 | 0.030 | 0.371% | 5.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.190 | 8.090 | 8.190 | 8.060 | -0.100 | -1.221% | 7.02万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.000 | 8.190 | 8.200 | 7.950 | 0.190 | 2.375% | 9.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.010 | 8.000 | 8.040 | 7.900 | -0.070 | -0.867% | 7.30万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.990 | 8.070 | 8.070 | 7.880 | 0.020 | 0.248% | 9.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.000 | 8.050 | 8.090 | 7.890 | 0.090 | 1.131% | 9.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.000 | 7.960 | 8.070 | 7.900 | -0.050 | -0.624% | 10.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.970 | 8.010 | 8.100 | 7.930 | 0.080 | 1.009% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.810 | 7.930 | 7.990 | 7.810 | 0.020 | 0.253% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.950 | 7.910 | 8.170 | 7.880 | -0.240 | -2.945% | 22.63万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.600 | 8.150 | 8.150 | 7.500 | 0.740 | 9.987% | 18.36万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.350 | 7.410 | 7.460 | 7.310 | 0.040 | 0.543% | 4.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.200 | 7.370 | 7.410 | 7.150 | 0.160 | 2.219% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.350 | 7.210 | 7.440 | 7.190 | -0.210 | -2.830% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.280 | 7.420 | 7.450 | 7.190 | 0.150 | 2.063% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.430 | 7.270 | 7.510 | 7.270 | -0.250 | -3.324% | 6.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.800 | 7.520 | 7.800 | 7.320 | -0.230 | -2.968% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.880 | 7.750 | 8.000 | 7.620 | -0.090 | -1.148% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.090 | 7.840 | 8.250 | 7.760 | -0.320 | -3.922% | 5.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.050 | 8.160 | 8.230 | 8.020 | 0.070 | 0.865% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.940 | 8.090 | 8.160 | 7.910 | 0.070 | 0.873% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.840 | 8.020 | 8.160 | 7.750 | 0.220 | 2.821% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.970 | 7.800 | 7.990 | 7.770 | -0.210 | -2.622% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.870 | 8.010 | 8.120 | 7.810 | 0.110 | 1.392% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.010 | 7.900 | 8.110 | 7.830 | -0.170 | -2.107% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.180 | 8.070 | 8.200 | 8.020 | -0.110 | -1.345% | 3.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.460 | 8.180 | 8.470 | 8.140 | -0.260 | -3.081% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.650 | 8.440 | 8.660 | 8.420 | -0.250 | -2.877% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.240 | 8.690 | 8.820 | 8.240 | 0.450 | 5.461% | 11.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.150 | 8.240 | 8.540 | 8.080 | 0.070 | 0.857% | 8.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.100 | 8.170 | 8.240 | 7.860 | 0.040 | 0.492% | 10.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.370 | 8.130 | 8.420 | 8.110 | -0.280 | -3.329% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.410 | 8.410 | 8.570 | 8.140 | -0.060 | -0.708% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.650 | 8.470 | 8.680 | 8.430 | -0.220 | -2.532% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.770 | 8.690 | 8.840 | 8.570 | -0.120 | -1.362% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.000 | 8.810 | 9.060 | 8.790 | -0.160 | -1.784% | 5.88万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.820 | 8.970 | 9.120 | 8.800 | 0.110 | 1.242% | 6.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.840 | 8.860 | 8.900 | 8.560 | 0.060 | 0.682% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.890 | 8.800 | 9.040 | 8.740 | -0.200 | -2.222% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.060 | 9.000 | 9.120 | 8.700 | -0.090 | -0.990% | 11.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.330 | 9.090 | 9.330 | 9.010 | -0.250 | -2.677% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.140 | 9.340 | 9.620 | 9.140 | 0.160 | 1.743% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.950 | 9.180 | 9.200 | 8.920 | 0.230 | 2.570% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.640 | 8.950 | 8.960 | 8.590 | 0.270 | 3.111% | 8.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.850 | 8.680 | 8.940 | 8.550 | -0.130 | -1.476% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.870 | 8.810 | 8.900 | 8.610 | -0.010 | -0.113% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.470 | 8.820 | 8.920 | 8.400 | 0.190 | 2.202% | 8.60万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.660 | 8.630 | 8.900 | 8.540 | -0.130 | -1.484% | 7.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.930 | 8.760 | 8.990 | 8.700 | -0.170 | -1.904% | 5.64万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.100 | 8.930 | 9.110 | 8.820 | -0.180 | -1.976% | 8.83万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.080 | 9.110 | 9.180 | 9.000 | 0.030 | 0.330% | 7.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.950 | 9.080 | 9.240 | 8.890 | 0.040 | 0.442% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.130 | 9.040 | 9.230 | 8.960 | -0.150 | -1.632% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.890 | 9.190 | 9.550 | 8.890 | 0.190 | 2.111% | 16.48万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.860 | 9.000 | 9.130 | 8.680 | 0.080 | 0.897% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.860 | 8.920 | 9.080 | 8.660 | 0.230 | 2.647% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.830 | 8.690 | 8.850 | 8.610 | -0.140 | -1.586% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.660 | 8.830 | 8.830 | 8.500 | 0.280 | 3.275% | 6.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.900 | 8.550 | 8.980 | 8.540 | -0.350 | -3.933% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.070 | 8.900 | 9.080 | 8.840 | -0.180 | -1.982% | 6.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.270 | 9.080 | 9.350 | 8.920 | -0.300 | -3.198% | 11.27万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.590 | 9.380 | 9.590 | 9.240 | -0.220 | -2.292% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.770 | 9.600 | 9.840 | 9.540 | -0.200 | -2.041% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.980 | 9.800 | 10.070 | 9.780 | -0.130 | -1.309% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.780 | 9.930 | 10.030 | 9.700 | 0.120 | 1.223% | 9.45万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.270 | 9.810 | 10.270 | 9.740 | -0.450 | -4.386% | 14.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.290 | 10.260 | 10.430 | 10.170 | 0.040 | 0.391% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.940 | 10.220 | 10.240 | 9.900 | 0.280 | 2.817% | 10.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.060 | 9.940 | 10.120 | 9.940 | -0.150 | -1.487% | 8.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.210 | 10.090 | 10.260 | 10.030 | -0.070 | -0.689% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.030 | 10.160 | 10.250 | 10.020 | 0.110 | 1.095% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.030 | 10.050 | 10.220 | 9.990 | -0.010 | -0.099% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.080 | 10.060 | 10.200 | 9.890 | -0.110 | -1.082% | 9.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.010 | 10.170 | 10.280 | 10.000 | -0.110 | -1.070% | 12.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.160 | 10.280 | 10.300 | 9.960 | 0.040 | 0.391% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.210 | 10.240 | 10.270 | 10.010 | 0.050 | 0.491% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.130 | 10.190 | 10.280 | 10.040 | 0.020 | 0.197% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.220 | 10.170 | 10.470 | 10.060 | 0.000 | 0.000% | 10.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.770 | 10.170 | 10.310 | 9.730 | 0.440 | 4.522% | 14.08万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.900 | 9.730 | 9.910 | 9.680 | -0.140 | -1.418% | 6.61万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.910 | 9.870 | 9.920 | 9.800 | -0.050 | -0.504% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.030 | 9.920 | 10.070 | 9.880 | -0.100 | -0.998% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.030 | 10.020 | 10.030 | 9.800 | 0.050 | 0.502% | 6.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.880 | 9.970 | 10.130 | 9.840 | 0.090 | 0.911% | 5.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.000 | 9.880 | 10.090 | 9.860 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.840 | 9.980 | 10.180 | 9.790 | 0.000 | 0.000% | 9.25万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.770 | 9.930 | 10.010 | 9.700 | 0.000 | 0.000% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.540 | 9.630 | 9.710 | 9.410 | 0.000 | 0.000% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.620 | 9.480 | 9.660 | 9.280 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.630 | 9.620 | 9.760 | 9.510 | 0.000 | 0.000% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.670 | 9.640 | 9.700 | 9.540 | 0.000 | 0.000% | 4.70万 | 0.00亿 | 0.000% |