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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.64 | 23.83 | 23.52 | 23.77 | +0.46% | 3.81 | 0.76% |
| 2025-09-15 | 23.91 | 23.98 | 23.61 | 23.66 | -1.50% | 4.28 | 0.85% |
| 2025-09-12 | 23.79 | 24.57 | 23.79 | 24.02 | +1.18% | 7.13 | 1.38% |
| 2025-09-11 | 23.42 | 23.77 | 23.21 | 23.74 | +1.84% | 4.82 | 0.96% |
| 2025-09-10 | 23.53 | 23.62 | 23.24 | 23.31 | -0.89% | 4.24 | 0.85% |
| 2025-09-09 | 23.95 | 23.96 | 23.43 | 23.52 | -2.04% | 4.18 | 0.83% |
| 2025-09-08 | 23.65 | 24.02 | 23.50 | 24.01 | +1.52% | 4.29 | 0.84% |
| 2025-09-05 | 23.45 | 23.69 | 23.25 | 23.65 | +0.81% | 4.57 | 0.91% |
| 2025-09-04 | 23.85 | 23.99 | 23.19 | 23.46 | -1.51% | 6.53 | 1.29% |
| 2025-09-03 | 24.77 | 24.80 | 23.74 | 23.82 | -3.60% | 6.73 | 1.30% |
| 2025-09-02 | 25.50 | 25.58 | 24.61 | 24.71 | -3.59% | 8.59 | 1.61% |
| 2025-09-01 | 25.68 | 26.50 | 25.50 | 25.63 | +1.22% | 9.42 | 1.71% |
| 2025-08-29 | 25.90 | 25.95 | 25.31 | 25.32 | -2.20% | 7.29 | 1.34% |
| 2025-08-28 | 25.56 | 25.90 | 25.00 | 25.89 | +0.97% | 11.59 | 2.13% |
| 2025-08-27 | 26.05 | 26.68 | 25.63 | 25.64 | -0.70% | 15.59 | 2.79% |
| 2025-08-26 | 25.85 | 26.16 | 25.80 | 25.82 | +0.08% | 8.30 | 1.50% |
| 2025-08-25 | 26.08 | 26.25 | 25.55 | 25.80 | -0.04% | 12.15 | 2.20% |
| 2025-08-22 | 25.20 | 25.81 | 25.10 | 25.81 | +2.99% | 12.16 | 2.23% |
| 2025-08-21 | 25.37 | 25.47 | 24.97 | 25.06 | -0.91% | 7.38 | 1.37% |
| 2025-08-20 | 24.88 | 25.29 | 24.65 | 25.29 | +1.36% | 8.28 | 1.55% |