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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.00 | 23.04 | 22.61 | 22.67 | -1.43% | 2.82 | 0.58% |
| 2025-11-18 | 22.83 | 23.04 | 22.76 | 23.00 | +0.57% | 2.82 | 0.58% |
| 2025-11-17 | 22.71 | 23.00 | 22.66 | 22.87 | +0.62% | 2.42 | 0.50% |
| 2025-11-14 | 22.75 | 22.90 | 22.71 | 22.73 | -0.53% | 1.67 | 0.34% |
| 2025-11-13 | 22.75 | 22.88 | 22.70 | 22.85 | +0.26% | 1.76 | 0.36% |
| 2025-11-12 | 22.88 | 22.90 | 22.70 | 22.79 | -0.48% | 1.98 | 0.41% |
| 2025-11-11 | 23.10 | 23.10 | 22.82 | 22.90 | -0.43% | 1.86 | 0.38% |
| 2025-11-10 | 22.84 | 23.09 | 22.78 | 23.00 | +0.88% | 2.18 | 0.45% |
| 2025-11-07 | 22.79 | 22.86 | 22.74 | 22.80 | -0.31% | 1.78 | 0.37% |
| 2025-11-06 | 23.00 | 23.00 | 22.71 | 22.87 | -0.69% | 2.66 | 0.55% |
| 2025-11-05 | 22.93 | 23.10 | 22.77 | 23.03 | -0.17% | 2.44 | 0.50% |
| 2025-11-04 | 23.21 | 23.30 | 22.97 | 23.07 | -0.99% | 2.90 | 0.59% |
| 2025-11-03 | 23.04 | 23.30 | 22.98 | 23.30 | +1.35% | 3.71 | 0.75% |
| 2025-10-31 | 22.74 | 23.15 | 22.71 | 22.99 | +0.70% | 3.87 | 0.79% |
| 2025-10-30 | 22.70 | 23.08 | 22.53 | 22.83 | +0.53% | 3.78 | 0.78% |
| 2025-10-29 | 22.79 | 22.79 | 22.60 | 22.71 | -0.48% | 2.65 | 0.55% |
| 2025-10-28 | 22.86 | 23.04 | 22.70 | 22.82 | -0.39% | 3.30 | 0.68% |
| 2025-10-27 | 22.89 | 23.04 | 22.81 | 22.91 | +0.17% | 2.59 | 0.53% |
| 2025-10-24 | 22.96 | 23.16 | 22.55 | 22.87 | -0.26% | 2.63 | 0.54% |
| 2025-10-23 | 22.74 | 22.95 | 22.50 | 22.93 | +1.15% | 2.27 | 0.47% |