*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.67 | 6.73 | 6.53 | 6.61 | -0.45% | 0.83 | 1.10% |
| 2026-04-21 | 6.80 | 6.81 | 6.60 | 6.64 | -1.78% | 0.90 | 1.18% |
| 2026-04-20 | 6.88 | 7.10 | 6.64 | 6.76 | -1.74% | 2.20 | 2.84% |
| 2026-04-17 | 6.65 | 6.91 | 6.64 | 6.88 | +4.56% | 1.95 | 2.51% |
| 2026-04-16 | 6.43 | 6.59 | 6.42 | 6.58 | +1.86% | 0.75 | 1.01% |
| 2026-04-15 | 6.52 | 6.61 | 6.44 | 6.46 | -0.46% | 0.93 | 1.26% |
| 2026-04-14 | 6.40 | 6.52 | 6.29 | 6.49 | +2.20% | 1.06 | 1.45% |
| 2026-04-13 | 6.20 | 6.38 | 6.20 | 6.35 | +1.60% | 0.61 | 0.85% |
| 2026-04-10 | 6.17 | 6.30 | 6.17 | 6.25 | +1.46% | 0.54 | 0.76% |
| 2026-04-09 | 6.23 | 6.24 | 6.11 | 6.16 | -1.60% | 0.54 | 0.76% |
| 2026-04-08 | 6.30 | 6.32 | 6.20 | 6.26 | +2.12% | 0.65 | 0.91% |
| 2026-04-07 | 6.07 | 6.26 | 6.06 | 6.13 | -0.65% | 0.55 | 0.79% |
| 2026-04-03 | 6.31 | 6.42 | 6.13 | 6.17 | -2.22% | 0.79 | 1.11% |
| 2026-04-02 | 6.46 | 6.54 | 6.27 | 6.31 | -2.77% | 0.84 | 1.16% |
| 2026-04-01 | 6.50 | 6.54 | 6.42 | 6.49 | +1.25% | 0.71 | 0.96% |
| 2026-03-31 | 6.50 | 6.64 | 6.41 | 6.41 | -0.62% | 1.12 | 1.51% |
| 2026-03-30 | 6.35 | 6.54 | 6.35 | 6.45 | +0.16% | 1.11 | 1.51% |
| 2026-03-27 | 6.37 | 6.60 | 6.36 | 6.44 | 0.00% | 1.00 | 1.36% |
| 2026-03-26 | 6.42 | 6.60 | 6.37 | 6.44 | +1.90% | 1.58 | 2.15% |
| 2026-03-25 | 6.12 | 6.32 | 6.05 | 6.32 | +4.98% | 1.05 | 1.48% |