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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.19 | 21.40 | 20.45 | 20.55 | -5.26% | 4.73 | 1.06% |
| 2026-03-20 | 22.65 | 22.74 | 21.69 | 21.69 | -4.15% | 5.40 | 1.15% |
| 2026-03-19 | 22.80 | 23.10 | 22.53 | 22.63 | -2.16% | 5.00 | 1.03% |
| 2026-03-18 | 21.71 | 23.28 | 21.71 | 23.13 | +6.69% | 8.16 | 1.69% |
| 2026-03-17 | 22.52 | 22.59 | 21.68 | 21.68 | -3.17% | 4.89 | 1.04% |
| 2026-03-16 | 22.71 | 22.76 | 22.25 | 22.39 | -1.37% | 3.94 | 0.83% |
| 2026-03-13 | 23.66 | 23.66 | 22.63 | 22.70 | -4.62% | 6.64 | 1.35% |
| 2026-03-12 | 23.91 | 24.20 | 23.73 | 23.80 | -0.83% | 3.99 | 0.78% |
| 2026-03-11 | 24.09 | 24.18 | 23.90 | 24.00 | -0.46% | 4.71 | 0.92% |
| 2026-03-10 | 24.22 | 24.63 | 23.87 | 24.11 | +0.37% | 7.32 | 1.42% |
| 2026-03-09 | 22.90 | 24.18 | 22.75 | 24.02 | +3.98% | 9.19 | 1.83% |
| 2026-03-06 | 22.57 | 23.20 | 22.48 | 23.10 | +2.12% | 4.10 | 0.84% |
| 2026-03-05 | 22.80 | 23.29 | 22.53 | 22.62 | +0.76% | 3.70 | 0.76% |
| 2026-03-04 | 22.21 | 22.90 | 22.13 | 22.45 | +0.22% | 3.97 | 0.83% |
| 2026-03-03 | 23.76 | 23.88 | 22.32 | 22.40 | -5.88% | 7.69 | 1.57% |
| 2026-03-02 | 23.71 | 24.28 | 23.51 | 23.80 | -1.57% | 7.33 | 1.44% |
| 2026-02-27 | 24.00 | 24.53 | 23.77 | 24.18 | 0.00% | 6.87 | 1.33% |
| 2026-02-26 | 23.54 | 24.30 | 23.26 | 24.18 | +2.89% | 8.89 | 1.74% |
| 2026-02-25 | 24.12 | 24.13 | 23.47 | 23.50 | -2.57% | 6.53 | 1.29% |
| 2026-02-24 | 24.23 | 24.49 | 23.56 | 24.12 | +0.88% | 7.55 | 1.47% |