*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.94 | 6.04 | 5.79 | 6.02 | +2.38% | 0.82 | 1.22% |
| 2026-03-23 | 5.97 | 6.03 | 5.88 | 5.88 | -5.01% | 1.00 | 1.48% |
| 2026-03-20 | 6.30 | 6.38 | 6.15 | 6.19 | -1.12% | 0.67 | 0.95% |
| 2026-03-19 | 6.40 | 6.46 | 6.25 | 6.26 | -3.10% | 0.80 | 1.11% |
| 2026-03-18 | 6.53 | 6.63 | 6.37 | 6.46 | -1.22% | 0.92 | 1.24% |
| 2026-03-17 | 6.48 | 6.66 | 6.46 | 6.54 | +1.08% | 1.14 | 1.52% |
| 2026-03-16 | 6.45 | 6.55 | 6.44 | 6.47 | -0.61% | 0.55 | 0.75% |
| 2026-03-13 | 6.64 | 6.70 | 6.47 | 6.51 | -1.66% | 0.96 | 1.29% |
| 2026-03-12 | 6.58 | 6.71 | 6.55 | 6.62 | +1.07% | 1.30 | 1.73% |
| 2026-03-11 | 6.37 | 6.69 | 6.34 | 6.55 | +2.66% | 1.34 | 1.79% |
| 2026-03-10 | 6.39 | 6.40 | 6.31 | 6.38 | +0.47% | 0.56 | 0.77% |
| 2026-03-09 | 6.16 | 6.36 | 6.10 | 6.35 | +2.42% | 0.90 | 1.26% |
| 2026-03-06 | 6.20 | 6.28 | 6.18 | 6.20 | -0.48% | 0.49 | 0.70% |
| 2026-03-05 | 6.25 | 6.29 | 6.20 | 6.23 | +0.81% | 0.46 | 0.64% |
| 2026-03-04 | 6.02 | 6.22 | 6.00 | 6.18 | +1.31% | 0.68 | 0.97% |
| 2026-03-03 | 6.36 | 6.41 | 6.07 | 6.10 | -4.54% | 1.07 | 1.51% |
| 2026-03-02 | 6.32 | 6.46 | 6.30 | 6.39 | -0.78% | 0.69 | 0.96% |
| 2026-02-27 | 6.32 | 6.45 | 6.32 | 6.44 | +2.38% | 0.56 | 0.77% |
| 2026-02-26 | 6.33 | 6.33 | 6.26 | 6.29 | -0.47% | 0.41 | 0.58% |
| 2026-02-25 | 6.21 | 6.34 | 6.20 | 6.32 | +1.77% | 0.55 | 0.76% |