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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.98 | 23.36 | 22.93 | 23.32 | +1.79% | 3.97 | 0.80% |
| 2025-06-23 | 22.60 | 22.99 | 22.53 | 22.91 | +0.04% | 2.86 | 0.59% |
| 2025-06-20 | 23.25 | 23.34 | 22.66 | 22.90 | -1.63% | 4.19 | 0.86% |
| 2025-06-19 | 23.65 | 23.75 | 23.26 | 23.28 | -1.65% | 2.46 | 0.49% |
| 2025-06-18 | 23.87 | 23.88 | 23.56 | 23.67 | -1.05% | 2.55 | 0.51% |
| 2025-06-17 | 23.80 | 23.93 | 23.70 | 23.92 | +0.50% | 2.63 | 0.52% |
| 2025-06-16 | 23.80 | 24.00 | 23.69 | 23.80 | -0.83% | 2.88 | 0.57% |
| 2025-06-13 | 24.39 | 24.42 | 23.88 | 24.00 | -1.92% | 3.89 | 0.76% |
| 2025-06-12 | 24.73 | 24.73 | 24.40 | 24.47 | -1.17% | 3.58 | 0.68% |
| 2025-06-11 | 24.79 | 24.91 | 24.64 | 24.76 | -0.08% | 2.32 | 0.44% |
| 2025-06-10 | 25.21 | 25.26 | 24.64 | 24.78 | -1.63% | 3.65 | 0.69% |
| 2025-06-09 | 25.05 | 25.26 | 25.02 | 25.19 | +0.68% | 2.76 | 0.52% |
| 2025-06-06 | 25.20 | 25.21 | 24.92 | 25.02 | -0.24% | 2.90 | 0.54% |
| 2025-06-05 | 24.73 | 25.11 | 24.69 | 25.08 | +1.78% | 4.49 | 0.82% |
| 2025-06-04 | 24.61 | 24.78 | 24.54 | 24.64 | +0.40% | 2.36 | 0.44% |
| 2025-06-03 | 24.39 | 24.60 | 24.33 | 24.54 | +0.20% | 2.06 | 0.38% |
| 2025-05-30 | 24.98 | 25.01 | 24.44 | 24.49 | -2.72% | 3.84 | 0.71% |
| 2025-05-29 | 24.45 | 25.19 | 24.45 | 25.18 | +2.96% | 3.32 | 0.61% |
| 2025-05-28 | 24.95 | 24.96 | 24.40 | 24.45 | -1.77% | 3.50 | 0.65% |
| 2025-05-27 | 25.07 | 25.07 | 24.84 | 24.89 | -0.86% | 1.88 | 0.35% |