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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.00 | 25.14 | 24.83 | 25.11 | +0.43% | 2.82 | 0.52% |
| 2025-05-23 | 25.23 | 25.37 | 24.99 | 25.00 | -1.16% | 2.87 | 0.52% |
| 2025-05-22 | 25.47 | 25.57 | 25.26 | 25.29 | -0.92% | 2.68 | 0.48% |
| 2025-05-21 | 25.67 | 25.67 | 25.45 | 25.53 | -0.19% | 1.77 | 0.32% |
| 2025-05-20 | 25.61 | 25.67 | 25.44 | 25.58 | 0.00% | 2.30 | 0.41% |
| 2025-05-19 | 25.89 | 25.90 | 25.35 | 25.58 | -1.21% | 2.98 | 0.54% |
| 2025-05-16 | 26.18 | 26.21 | 25.76 | 25.89 | -1.56% | 3.75 | 0.66% |
| 2025-05-15 | 26.47 | 26.92 | 26.22 | 26.30 | -0.77% | 3.73 | 0.64% |
| 2025-05-14 | 26.43 | 26.64 | 26.28 | 26.51 | +0.41% | 2.42 | 0.42% |
| 2025-05-13 | 26.81 | 26.81 | 26.34 | 26.40 | -0.22% | 2.38 | 0.41% |
| 2025-05-12 | 26.27 | 26.50 | 26.26 | 26.46 | +1.04% | 2.47 | 0.43% |
| 2025-05-09 | 26.61 | 26.61 | 26.09 | 26.18 | -1.79% | 3.03 | 0.53% |
| 2025-05-08 | 26.54 | 26.72 | 26.40 | 26.66 | +0.33% | 3.02 | 0.52% |
| 2025-05-07 | 27.20 | 27.20 | 26.30 | 26.57 | -0.26% | 4.43 | 0.76% |
| 2025-05-06 | 26.37 | 26.69 | 26.08 | 26.64 | +1.75% | 4.60 | 0.79% |