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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.70 | 22.75 | 21.98 | 22.32 | -2.19% | 4.54 | 0.96% |
| 2026-04-20 | 22.83 | 23.16 | 22.70 | 22.82 | -0.44% | 3.50 | 0.72% |
| 2026-04-17 | 23.32 | 23.55 | 22.88 | 22.92 | -2.26% | 3.99 | 0.81% |
| 2026-04-16 | 22.58 | 23.65 | 22.50 | 23.45 | +4.45% | 8.53 | 1.72% |
| 2026-04-15 | 22.95 | 23.01 | 22.39 | 22.45 | -1.45% | 2.73 | 0.57% |
| 2026-04-14 | 22.68 | 23.15 | 22.58 | 22.78 | +1.52% | 4.71 | 0.97% |
| 2026-04-13 | 22.20 | 22.78 | 22.10 | 22.44 | +0.09% | 3.43 | 0.72% |
| 2026-04-10 | 22.97 | 22.98 | 22.41 | 22.42 | -1.41% | 3.62 | 0.75% |
| 2026-04-09 | 22.68 | 22.98 | 22.44 | 22.74 | -1.00% | 3.52 | 0.73% |
| 2026-04-08 | 22.23 | 23.04 | 22.23 | 22.97 | +5.42% | 5.46 | 1.13% |
| 2026-04-07 | 22.50 | 22.59 | 21.71 | 21.79 | -3.11% | 4.15 | 0.88% |
| 2026-04-03 | 22.85 | 22.99 | 22.25 | 22.49 | -1.27% | 3.59 | 0.75% |
| 2026-04-02 | 23.05 | 23.13 | 22.70 | 22.78 | -1.73% | 3.07 | 0.63% |
| 2026-04-01 | 23.43 | 23.48 | 23.05 | 23.18 | +0.78% | 3.56 | 0.72% |
| 2026-03-31 | 23.82 | 23.82 | 22.98 | 23.00 | -3.40% | 6.16 | 1.24% |
| 2026-03-30 | 21.71 | 24.13 | 21.65 | 23.81 | +7.74% | 12.13 | 2.43% |
| 2026-03-27 | 20.94 | 22.44 | 20.82 | 22.10 | +4.54% | 5.28 | 1.13% |
| 2026-03-26 | 21.50 | 21.63 | 21.06 | 21.14 | -2.08% | 2.54 | 0.56% |
| 2026-03-25 | 20.80 | 21.80 | 20.80 | 21.59 | +4.35% | 4.95 | 1.08% |
| 2026-03-24 | 20.86 | 20.98 | 20.34 | 20.69 | +0.68% | 3.09 | 0.70% |