*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.97 | 4.99 | 4.92 | 4.98 | +0.40% | 0.46 | 0.82% |
| 2025-08-19 | 4.98 | 5.00 | 4.93 | 4.96 | -0.80% | 0.56 | 0.99% |
| 2025-08-18 | 4.95 | 5.05 | 4.93 | 5.00 | +0.81% | 0.54 | 0.95% |
| 2025-08-15 | 4.97 | 4.97 | 4.90 | 4.96 | -0.40% | 0.52 | 0.92% |
| 2025-08-14 | 5.10 | 5.12 | 4.96 | 4.98 | -0.60% | 0.71 | 1.24% |
| 2025-08-13 | 4.94 | 5.04 | 4.93 | 5.01 | +1.21% | 0.60 | 1.05% |
| 2025-08-12 | 5.00 | 5.12 | 4.94 | 4.95 | +1.43% | 1.12 | 1.95% |
| 2025-08-11 | 4.79 | 4.90 | 4.77 | 4.88 | +2.31% | 0.48 | 0.86% |
| 2025-08-08 | 4.81 | 4.83 | 4.76 | 4.77 | -1.04% | 0.31 | 0.57% |
| 2025-08-07 | 4.80 | 4.84 | 4.76 | 4.82 | +0.42% | 0.34 | 0.62% |
| 2025-08-06 | 4.76 | 4.80 | 4.71 | 4.80 | +0.63% | 0.41 | 0.75% |
| 2025-08-05 | 4.80 | 4.81 | 4.74 | 4.77 | -0.62% | 0.52 | 0.95% |
| 2025-08-04 | 4.84 | 4.84 | 4.79 | 4.80 | -0.21% | 0.30 | 0.55% |
| 2025-08-01 | 4.83 | 4.83 | 4.77 | 4.81 | -0.82% | 0.32 | 0.59% |
| 2025-07-31 | 4.96 | 4.96 | 4.85 | 4.85 | -2.02% | 0.44 | 0.80% |
| 2025-07-30 | 4.93 | 4.98 | 4.91 | 4.95 | +1.43% | 0.63 | 1.11% |
| 2025-07-29 | 4.91 | 4.91 | 4.86 | 4.88 | -0.61% | 0.31 | 0.55% |
| 2025-07-28 | 4.86 | 4.94 | 4.83 | 4.91 | +1.03% | 0.37 | 0.66% |
| 2025-07-25 | 4.86 | 4.88 | 4.84 | 4.86 | -0.41% | 0.22 | 0.41% |
| 2025-07-24 | 4.85 | 4.90 | 4.83 | 4.88 | +0.62% | 0.31 | 0.56% |