宝信软件 sh.600845
22.84
+1.29%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.71 | 23.04 | 22.18 | 22.84 | +1.29% | 6.40 | 1.33% |
| 2026-05-21 | 23.97 | 24.46 | 22.51 | 22.55 | -5.69% | 9.89 | 1.99% |
| 2026-05-20 | 24.22 | 25.00 | 23.88 | 23.91 | -1.28% | 8.63 | 1.66% |
| 2026-05-19 | 23.68 | 24.47 | 23.60 | 24.22 | +2.06% | 7.69 | 1.49% |
| 2026-05-18 | 23.19 | 24.08 | 23.19 | 23.73 | +2.55% | 6.55 | 1.29% |
| 2026-05-15 | 23.70 | 23.93 | 23.00 | 23.14 | -1.49% | 6.17 | 1.24% |
| 2026-05-14 | 24.56 | 24.84 | 23.72 | 23.72 | -1.90% | 6.33 | 1.23% |
| 2026-05-13 | 23.52 | 24.49 | 23.28 | 24.18 | +2.07% | 8.57 | 1.67% |
| 2026-05-12 | 24.14 | 24.14 | 23.50 | 23.69 | -2.19% | 5.39 | 1.06% |
| 2026-05-11 | 24.61 | 24.77 | 24.10 | 24.22 | -0.49% | 6.61 | 1.28% |
| 2026-05-08 | 24.00 | 24.59 | 23.70 | 24.34 | +1.50% | 8.77 | 1.69% |
| 2026-05-07 | 24.10 | 24.15 | 23.77 | 23.98 | -0.08% | 5.46 | 1.07% |
| 2026-05-06 | 22.85 | 24.17 | 22.85 | 24.00 | +5.82% | 12.89 | 2.54% |
| 2026-04-30 | 22.88 | 23.03 | 22.51 | 22.68 | -0.70% | 3.36 | 0.69% |
| 2026-04-29 | 22.60 | 23.17 | 22.54 | 22.84 | +0.62% | 3.70 | 0.76% |
| 2026-04-28 | 22.55 | 23.15 | 22.40 | 22.70 | +0.35% | 3.97 | 0.82% |
| 2026-04-27 | 22.90 | 23.22 | 22.53 | 22.62 | -1.91% | 3.93 | 0.81% |
| 2026-04-24 | 23.10 | 23.27 | 22.57 | 23.06 | -0.90% | 4.23 | 0.87% |
| 2026-04-23 | 23.00 | 23.60 | 23.00 | 23.27 | +0.52% | 6.46 | 1.30% |
| 2026-04-22 | 22.20 | 23.27 | 22.07 | 23.15 | +3.72% | 6.97 | 1.42% |