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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.88 | 20.10 | 19.61 | 20.03 | 0.00% | 2.76 | 0.65% |
| 2025-12-16 | 19.96 | 20.10 | 19.86 | 20.03 | +0.10% | 1.70 | 0.40% |
| 2025-12-15 | 20.12 | 20.16 | 19.81 | 20.01 | -0.79% | 2.62 | 0.61% |
| 2025-12-12 | 20.30 | 20.45 | 20.15 | 20.17 | -0.74% | 3.19 | 0.74% |
| 2025-12-11 | 20.74 | 20.74 | 20.32 | 20.32 | -1.74% | 2.15 | 0.49% |
| 2025-12-10 | 20.77 | 20.78 | 20.51 | 20.68 | -0.58% | 1.59 | 0.36% |
| 2025-12-09 | 20.95 | 21.13 | 20.80 | 20.80 | -0.91% | 1.38 | 0.31% |
| 2025-12-08 | 20.98 | 21.07 | 20.92 | 20.99 | +0.33% | 1.49 | 0.33% |
| 2025-12-05 | 20.96 | 20.98 | 20.71 | 20.92 | -0.14% | 1.47 | 0.33% |
| 2025-12-04 | 20.73 | 20.95 | 20.41 | 20.95 | +0.72% | 2.49 | 0.56% |
| 2025-12-03 | 21.20 | 21.23 | 20.78 | 20.80 | -1.89% | 2.39 | 0.54% |
| 2025-12-02 | 21.43 | 21.47 | 21.18 | 21.20 | -1.07% | 1.48 | 0.33% |
| 2025-12-01 | 21.34 | 21.45 | 21.22 | 21.43 | +0.37% | 1.72 | 0.38% |
| 2025-11-28 | 21.26 | 21.37 | 21.18 | 21.35 | +0.19% | 1.56 | 0.34% |
| 2025-11-27 | 21.75 | 21.76 | 21.30 | 21.31 | -2.25% | 3.72 | 0.81% |
| 2025-11-26 | 22.10 | 22.15 | 21.80 | 21.80 | -1.54% | 2.78 | 0.59% |
| 2025-11-25 | 22.19 | 22.36 | 22.13 | 22.14 | -0.40% | 2.08 | 0.44% |
| 2025-11-24 | 22.10 | 22.29 | 21.91 | 22.23 | +0.95% | 2.21 | 0.47% |
| 2025-11-21 | 22.35 | 22.60 | 22.00 | 22.02 | -2.35% | 3.22 | 0.68% |
| 2025-11-20 | 22.66 | 22.74 | 22.51 | 22.55 | -0.53% | 1.82 | 0.38% |