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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.80 | 25.08 | 24.60 | 24.95 | -1.62% | 10.07 | 1.90% |
| 2025-08-18 | 24.50 | 25.40 | 24.48 | 25.36 | +3.55% | 10.69 | 1.99% |
| 2025-08-15 | 24.35 | 24.58 | 24.24 | 24.49 | +0.45% | 4.62 | 0.89% |
| 2025-08-14 | 24.74 | 24.85 | 24.36 | 24.38 | -1.38% | 4.79 | 0.91% |
| 2025-08-13 | 24.63 | 24.86 | 24.59 | 24.72 | +0.45% | 4.39 | 0.83% |
| 2025-08-12 | 24.67 | 24.70 | 24.47 | 24.61 | -0.24% | 2.85 | 0.54% |
| 2025-08-11 | 24.44 | 24.76 | 24.44 | 24.67 | +0.94% | 3.26 | 0.62% |
| 2025-08-08 | 24.88 | 24.92 | 24.44 | 24.44 | -1.73% | 4.20 | 0.80% |
| 2025-08-07 | 25.28 | 25.28 | 24.86 | 24.87 | -1.23% | 4.98 | 0.93% |
| 2025-08-06 | 24.91 | 25.29 | 24.80 | 25.18 | +1.33% | 5.06 | 0.94% |
| 2025-08-05 | 24.93 | 24.94 | 24.70 | 24.85 | -0.36% | 3.04 | 0.57% |
| 2025-08-04 | 24.64 | 24.94 | 24.52 | 24.94 | +0.77% | 3.20 | 0.61% |
| 2025-08-01 | 24.89 | 24.89 | 24.39 | 24.75 | +0.04% | 4.52 | 0.86% |
| 2025-07-31 | 24.90 | 25.13 | 24.57 | 24.74 | -0.48% | 4.98 | 0.94% |
| 2025-07-30 | 25.39 | 25.44 | 24.74 | 24.86 | -2.09% | 5.95 | 1.11% |
| 2025-07-29 | 25.45 | 25.63 | 25.05 | 25.39 | -0.82% | 6.15 | 1.14% |
| 2025-07-28 | 26.26 | 26.29 | 25.55 | 25.60 | -1.16% | 8.21 | 1.49% |
| 2025-07-25 | 25.28 | 25.90 | 25.14 | 25.90 | +3.11% | 10.79 | 1.97% |
| 2025-07-24 | 24.78 | 25.27 | 24.78 | 25.12 | +1.25% | 4.83 | 0.90% |
| 2025-07-23 | 24.97 | 25.24 | 24.74 | 24.81 | -0.52% | 6.55 | 1.23% |