*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.07 | 5.24 | 4.93 | 5.17 | +2.99% | 1.53 | 2.67% |
| 2025-05-26 | 4.80 | 5.02 | 4.78 | 5.02 | +5.02% | 1.60 | 2.82% |
| 2025-05-23 | 5.05 | 5.11 | 4.71 | 4.78 | -3.63% | 1.58 | 2.83% |
| 2025-05-22 | 4.75 | 4.96 | 4.66 | 4.96 | +5.08% | 1.42 | 2.57% |
| 2025-05-21 | 4.58 | 4.78 | 4.58 | 4.72 | +2.16% | 1.02 | 1.91% |
| 2025-05-20 | 4.57 | 4.73 | 4.47 | 4.62 | +2.67% | 1.56 | 2.96% |
| 2025-05-19 | 4.36 | 4.50 | 4.36 | 4.50 | +4.90% | 1.22 | 2.40% |
| 2025-05-16 | 4.35 | 4.38 | 4.26 | 4.29 | -2.05% | 0.66 | 1.35% |
| 2025-05-15 | 4.41 | 4.46 | 4.34 | 4.38 | +0.69% | 0.91 | 1.82% |
| 2025-05-14 | 4.26 | 4.37 | 4.22 | 4.35 | +2.35% | 0.83 | 1.68% |
| 2025-05-13 | 4.36 | 4.48 | 4.21 | 4.25 | -1.39% | 1.47 | 2.99% |
| 2025-05-12 | 4.17 | 4.35 | 4.14 | 4.31 | +3.86% | 1.39 | 2.87% |
| 2025-05-09 | 4.11 | 4.22 | 4.04 | 4.15 | -0.95% | 1.45 | 3.10% |
| 2025-05-08 | 4.06 | 4.24 | 4.06 | 4.19 | +3.71% | 1.96 | 4.12% |
| 2025-05-07 | 4.06 | 4.12 | 4.03 | 4.04 | -4.72% | 2.41 | 5.22% |
| 2025-05-06 | 4.08 | 4.45 | 4.08 | 4.24 | -1.17% | 3.01 | 6.38% |