*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.90 | 4.90 | 4.84 | 4.85 | -1.02% | 0.35 | 0.64% |
| 2025-07-22 | 4.91 | 4.92 | 4.87 | 4.90 | -0.20% | 0.38 | 0.68% |
| 2025-07-21 | 4.89 | 4.92 | 4.88 | 4.91 | +0.20% | 0.34 | 0.62% |
| 2025-07-18 | 4.94 | 4.95 | 4.89 | 4.90 | -0.81% | 0.38 | 0.68% |
| 2025-07-17 | 4.98 | 5.00 | 4.92 | 4.94 | -1.20% | 0.44 | 0.78% |
| 2025-07-16 | 4.97 | 5.02 | 4.94 | 5.00 | +2.25% | 0.56 | 0.99% |
| 2025-07-15 | 5.00 | 5.00 | 4.88 | 4.89 | -2.40% | 0.47 | 0.84% |
| 2025-07-14 | 5.13 | 5.13 | 5.00 | 5.01 | -1.18% | 0.63 | 1.10% |
| 2025-07-11 | 5.10 | 5.11 | 5.01 | 5.07 | -0.20% | 0.60 | 1.04% |
| 2025-07-10 | 5.01 | 5.11 | 5.01 | 5.08 | +1.40% | 0.57 | 0.99% |
| 2025-07-09 | 5.02 | 5.08 | 4.99 | 5.01 | +0.20% | 0.50 | 0.88% |
| 2025-07-08 | 4.89 | 5.03 | 4.86 | 5.00 | +2.25% | 0.50 | 0.88% |
| 2025-07-07 | 4.96 | 4.96 | 4.85 | 4.89 | +0.20% | 0.41 | 0.73% |
| 2025-07-04 | 5.00 | 5.00 | 4.87 | 4.88 | -2.20% | 0.39 | 0.69% |
| 2025-07-03 | 5.03 | 5.04 | 4.98 | 4.99 | 0.00% | 0.31 | 0.55% |
| 2025-07-02 | 5.10 | 5.13 | 4.98 | 4.99 | -0.40% | 0.42 | 0.73% |
| 2025-07-01 | 5.03 | 5.05 | 4.96 | 5.01 | +0.60% | 0.42 | 0.73% |
| 2025-06-30 | 4.89 | 5.04 | 4.89 | 4.98 | +2.26% | 0.56 | 0.99% |
| 2025-06-27 | 4.83 | 4.88 | 4.83 | 4.87 | +0.62% | 0.31 | 0.57% |
| 2025-06-26 | 4.84 | 4.92 | 4.83 | 4.84 | 0.00% | 0.36 | 0.65% |