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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.85 | 24.45 | 23.80 | 23.91 | -1.36% | 5.74 | 1.12% |
| 2026-02-12 | 23.60 | 24.45 | 23.56 | 24.24 | +3.81% | 9.90 | 1.93% |
| 2026-02-11 | 23.22 | 23.65 | 23.12 | 23.35 | +0.56% | 4.66 | 0.93% |
| 2026-02-10 | 23.20 | 23.45 | 22.93 | 23.22 | +0.26% | 4.77 | 0.96% |
| 2026-02-09 | 22.59 | 23.37 | 22.49 | 23.16 | +4.42% | 5.81 | 1.19% |
| 2026-02-06 | 22.24 | 22.43 | 22.00 | 22.18 | -0.98% | 3.00 | 0.63% |
| 2026-02-05 | 22.45 | 22.65 | 22.39 | 22.40 | -1.23% | 2.87 | 0.60% |
| 2026-02-04 | 23.00 | 23.04 | 22.40 | 22.68 | -1.99% | 4.27 | 0.88% |
| 2026-02-03 | 22.85 | 23.15 | 22.70 | 23.14 | +2.25% | 3.56 | 0.73% |
| 2026-02-02 | 22.98 | 23.29 | 22.62 | 22.63 | -1.01% | 4.30 | 0.88% |
| 2026-01-30 | 23.53 | 23.63 | 22.86 | 22.86 | -3.34% | 6.52 | 1.32% |
| 2026-01-29 | 23.79 | 24.45 | 23.35 | 23.65 | -1.21% | 8.56 | 1.68% |
| 2026-01-28 | 23.88 | 24.44 | 23.72 | 23.94 | +1.83% | 8.69 | 1.69% |
| 2026-01-27 | 24.05 | 24.20 | 23.50 | 23.51 | -1.84% | 5.02 | 0.99% |
| 2026-01-26 | 23.95 | 24.38 | 23.60 | 23.95 | +0.38% | 7.11 | 1.39% |
| 2026-01-23 | 23.70 | 23.99 | 23.60 | 23.86 | +1.49% | 6.60 | 1.30% |
| 2026-01-22 | 23.66 | 23.88 | 23.40 | 23.51 | -0.13% | 5.28 | 1.05% |
| 2026-01-21 | 23.28 | 23.88 | 23.15 | 23.54 | +0.47% | 6.83 | 1.36% |
| 2026-01-20 | 23.79 | 23.86 | 23.25 | 23.43 | -0.30% | 5.25 | 1.05% |
| 2026-01-19 | 23.89 | 23.89 | 23.32 | 23.50 | -1.63% | 7.73 | 1.54% |