*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.85 | 4.92 | 4.84 | 4.84 | -0.62% | 0.37 | 0.68% |
| 2025-06-24 | 4.81 | 4.92 | 4.76 | 4.87 | +1.67% | 0.33 | 0.60% |
| 2025-06-23 | 4.69 | 4.82 | 4.58 | 4.79 | +1.27% | 0.37 | 0.70% |
| 2025-06-20 | 4.70 | 4.78 | 4.66 | 4.73 | +1.50% | 0.32 | 0.59% |
| 2025-06-19 | 4.82 | 4.89 | 4.65 | 4.66 | -3.72% | 0.57 | 1.05% |
| 2025-06-18 | 4.89 | 4.89 | 4.76 | 4.84 | -1.02% | 0.41 | 0.75% |
| 2025-06-17 | 5.00 | 5.03 | 4.89 | 4.89 | -2.40% | 0.40 | 0.72% |
| 2025-06-16 | 4.93 | 5.04 | 4.85 | 5.01 | +1.01% | 0.37 | 0.66% |
| 2025-06-13 | 5.11 | 5.12 | 4.95 | 4.96 | -3.12% | 0.61 | 1.07% |
| 2025-06-12 | 5.10 | 5.17 | 5.09 | 5.12 | +0.20% | 0.38 | 0.64% |
| 2025-06-11 | 5.16 | 5.20 | 5.10 | 5.11 | -1.16% | 0.55 | 0.95% |
| 2025-06-10 | 5.07 | 5.23 | 5.05 | 5.17 | -0.39% | 0.81 | 1.39% |
| 2025-06-09 | 5.34 | 5.35 | 5.16 | 5.19 | +1.57% | 1.10 | 1.84% |
| 2025-06-06 | 5.06 | 5.18 | 5.06 | 5.11 | +0.39% | 0.60 | 1.03% |
| 2025-06-05 | 5.01 | 5.09 | 4.96 | 5.09 | +1.80% | 0.80 | 1.40% |
| 2025-06-04 | 4.85 | 5.02 | 4.85 | 5.00 | +2.46% | 0.64 | 1.13% |
| 2025-06-03 | 4.92 | 4.98 | 4.86 | 4.88 | -1.81% | 0.56 | 1.00% |
| 2025-05-30 | 4.94 | 5.00 | 4.85 | 4.97 | +0.81% | 0.68 | 1.21% |
| 2025-05-29 | 5.02 | 5.10 | 4.92 | 4.93 | -2.76% | 1.11 | 1.97% |
| 2025-05-28 | 5.17 | 5.29 | 5.05 | 5.07 | -1.93% | 1.12 | 1.91% |