*ST宝实 sz.000595
8.05
+1.51%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.10 | 8.20 | 7.84 | 8.05 | +1.51% | 1.98 | 2.17% |
| 2026-05-22 | 7.65 | 7.93 | 7.51 | 7.93 | +5.03% | 1.88 | 2.11% |
| 2026-05-21 | 7.76 | 7.83 | 7.49 | 7.55 | -2.71% | 1.18 | 1.35% |
| 2026-05-20 | 7.63 | 7.87 | 7.60 | 7.76 | +0.13% | 1.45 | 1.66% |
| 2026-05-19 | 7.40 | 7.75 | 7.30 | 7.75 | +4.17% | 1.72 | 1.98% |
| 2026-05-18 | 7.69 | 7.77 | 7.31 | 7.44 | -2.11% | 2.34 | 2.72% |
| 2026-05-15 | 7.19 | 7.60 | 7.19 | 7.60 | +4.97% | 2.36 | 2.79% |
| 2026-05-14 | 7.14 | 7.46 | 7.14 | 7.24 | +1.97% | 2.65 | 3.15% |
| 2026-05-13 | 6.80 | 7.16 | 6.79 | 7.10 | +2.31% | 1.55 | 1.95% |
| 2026-05-12 | 6.83 | 7.05 | 6.81 | 6.94 | +1.46% | 1.07 | 1.35% |
| 2026-05-11 | 6.82 | 6.95 | 6.73 | 6.84 | 0.00% | 1.23 | 1.57% |
| 2026-05-08 | 6.66 | 6.98 | 6.59 | 6.84 | +2.86% | 1.51 | 1.95% |
| 2026-05-07 | 6.48 | 6.65 | 6.47 | 6.65 | +2.15% | 0.96 | 1.28% |
| 2026-05-06 | 6.39 | 6.52 | 6.38 | 6.51 | +2.36% | 0.79 | 1.08% |
| 2026-04-30 | 6.34 | 6.41 | 6.32 | 6.36 | -0.62% | 0.75 | 1.04% |
| 2026-04-29 | 6.43 | 6.48 | 6.37 | 6.40 | -0.16% | 0.78 | 1.06% |
| 2026-04-28 | 6.39 | 6.50 | 6.36 | 6.41 | -0.93% | 0.63 | 0.87% |
| 2026-04-27 | 6.62 | 6.65 | 6.46 | 6.47 | -3.58% | 1.17 | 1.57% |
| 2026-04-24 | 6.52 | 6.77 | 6.52 | 6.71 | +2.29% | 1.09 | 1.45% |
| 2026-04-23 | 6.63 | 6.70 | 6.52 | 6.56 | -0.76% | 0.82 | 1.10% |