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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.79 | 22.80 | 22.62 | 22.67 | -0.70% | 1.93 | 0.40% |
| 2025-10-21 | 22.80 | 22.89 | 22.68 | 22.83 | +0.40% | 2.25 | 0.46% |
| 2025-10-20 | 23.00 | 23.10 | 22.65 | 22.74 | -0.26% | 2.33 | 0.48% |
| 2025-10-17 | 23.15 | 23.28 | 22.78 | 22.80 | -1.81% | 3.46 | 0.71% |
| 2025-10-16 | 23.49 | 23.49 | 23.10 | 23.22 | -1.44% | 3.51 | 0.71% |
| 2025-10-15 | 23.45 | 23.76 | 23.21 | 23.56 | +0.47% | 3.71 | 0.74% |
| 2025-10-14 | 23.84 | 23.87 | 23.36 | 23.45 | -1.92% | 5.95 | 1.18% |
| 2025-10-13 | 23.10 | 24.38 | 22.96 | 23.91 | +1.74% | 8.94 | 1.76% |
| 2025-10-10 | 23.80 | 23.80 | 23.44 | 23.50 | -1.96% | 4.77 | 0.95% |
| 2025-10-09 | 23.22 | 24.15 | 23.15 | 23.97 | +3.23% | 8.26 | 1.63% |
| 2025-09-30 | 23.10 | 23.27 | 23.03 | 23.22 | +0.78% | 3.71 | 0.75% |
| 2025-09-29 | 22.97 | 23.20 | 22.79 | 23.04 | +0.35% | 3.66 | 0.75% |
| 2025-09-26 | 23.70 | 23.70 | 22.94 | 22.96 | -3.37% | 6.25 | 1.26% |
| 2025-09-25 | 23.37 | 24.02 | 23.29 | 23.76 | +1.71% | 6.82 | 1.34% |
| 2025-09-24 | 22.55 | 23.39 | 22.48 | 23.36 | +3.09% | 5.20 | 1.06% |
| 2025-09-23 | 23.10 | 23.16 | 22.35 | 22.66 | -1.86% | 5.60 | 1.16% |
| 2025-09-22 | 23.26 | 23.33 | 22.95 | 23.09 | -0.65% | 4.03 | 0.82% |
| 2025-09-19 | 23.41 | 23.63 | 23.24 | 23.24 | -0.94% | 4.73 | 0.95% |
| 2025-09-18 | 23.63 | 24.14 | 23.37 | 23.46 | -1.10% | 7.44 | 1.46% |
| 2025-09-17 | 23.81 | 23.81 | 23.52 | 23.72 | -0.21% | 3.60 | 0.71% |