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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.62 | 24.91 | 23.81 | 23.89 | -3.12% | 10.49 | 2.04% |
| 2026-01-15 | 24.42 | 25.28 | 24.35 | 24.66 | -1.24% | 12.31 | 2.33% |
| 2026-01-14 | 25.00 | 26.08 | 24.44 | 24.97 | +4.92% | 24.90 | 4.61% |
| 2026-01-13 | 24.93 | 24.93 | 23.71 | 23.80 | -4.57% | 16.11 | 3.12% |
| 2026-01-12 | 23.90 | 25.16 | 23.90 | 24.94 | +5.10% | 20.14 | 3.81% |
| 2026-01-09 | 23.23 | 24.17 | 22.85 | 23.73 | +3.81% | 21.75 | 4.34% |
| 2026-01-08 | 21.61 | 22.86 | 21.60 | 22.86 | +10.01% | 10.53 | 2.19% |
| 2026-01-07 | 21.00 | 21.03 | 20.73 | 20.78 | -1.05% | 2.47 | 0.56% |
| 2026-01-06 | 20.82 | 21.00 | 20.71 | 21.00 | +0.62% | 3.38 | 0.76% |
| 2026-01-05 | 20.71 | 20.92 | 20.64 | 20.87 | +0.77% | 2.54 | 0.57% |
| 2025-12-31 | 20.40 | 20.83 | 20.39 | 20.71 | +1.37% | 2.59 | 0.59% |
| 2025-12-30 | 20.45 | 20.63 | 20.42 | 20.43 | -0.44% | 1.51 | 0.34% |
| 2025-12-29 | 20.64 | 20.70 | 20.45 | 20.52 | -0.87% | 2.05 | 0.47% |
| 2025-12-26 | 20.35 | 21.05 | 20.26 | 20.70 | +1.77% | 3.73 | 0.84% |
| 2025-12-25 | 20.10 | 20.35 | 20.05 | 20.34 | +1.35% | 1.79 | 0.41% |
| 2025-12-24 | 20.01 | 20.12 | 19.92 | 20.07 | +0.25% | 1.19 | 0.28% |
| 2025-12-23 | 20.38 | 20.39 | 20.00 | 20.02 | -1.77% | 1.85 | 0.43% |
| 2025-12-22 | 20.24 | 20.52 | 20.21 | 20.38 | +1.09% | 2.09 | 0.48% |
| 2025-12-19 | 20.13 | 20.48 | 20.13 | 20.16 | +0.35% | 2.26 | 0.52% |
| 2025-12-18 | 19.88 | 20.18 | 19.84 | 20.09 | +0.30% | 1.92 | 0.45% |