*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.14 | 6.29 | 6.11 | 6.21 | +1.47% | 0.61 | 0.87% |
| 2026-02-13 | 6.08 | 6.15 | 6.08 | 6.12 | +0.16% | 0.44 | 0.63% |
| 2026-02-12 | 6.10 | 6.16 | 6.06 | 6.11 | +0.16% | 0.47 | 0.67% |
| 2026-02-11 | 6.10 | 6.14 | 6.06 | 6.10 | 0.00% | 0.35 | 0.51% |
| 2026-02-10 | 6.17 | 6.19 | 6.08 | 6.10 | -0.97% | 0.47 | 0.67% |
| 2026-02-09 | 6.23 | 6.31 | 6.14 | 6.16 | -0.48% | 0.58 | 0.82% |
| 2026-02-06 | 6.02 | 6.23 | 5.99 | 6.19 | +2.48% | 0.77 | 1.10% |
| 2026-02-05 | 6.10 | 6.16 | 6.03 | 6.04 | -1.63% | 0.63 | 0.92% |
| 2026-02-04 | 6.08 | 6.20 | 6.03 | 6.14 | +1.15% | 0.69 | 1.00% |
| 2026-02-03 | 5.95 | 6.07 | 5.89 | 6.07 | +3.23% | 0.77 | 1.13% |
| 2026-02-02 | 5.99 | 6.11 | 5.86 | 5.88 | -3.13% | 0.95 | 1.40% |
| 2026-01-30 | 5.92 | 6.32 | 5.92 | 6.07 | -2.57% | 2.20 | 3.20% |
| 2026-01-29 | 6.23 | 6.29 | 6.23 | 6.23 | -5.03% | 0.82 | 1.16% |
| 2026-01-28 | 6.51 | 6.70 | 6.51 | 6.56 | +1.08% | 1.22 | 1.63% |
| 2026-01-27 | 6.44 | 6.53 | 6.32 | 6.49 | +0.62% | 0.91 | 1.24% |
| 2026-01-26 | 6.46 | 6.58 | 6.40 | 6.45 | +0.31% | 0.91 | 1.23% |
| 2026-01-23 | 6.37 | 6.52 | 6.33 | 6.43 | +1.10% | 0.87 | 1.19% |
| 2026-01-22 | 6.36 | 6.43 | 6.32 | 6.36 | 0.00% | 0.69 | 0.96% |
| 2026-01-21 | 6.35 | 6.44 | 6.30 | 6.36 | -0.62% | 0.86 | 1.19% |
| 2026-01-20 | 6.54 | 6.61 | 6.38 | 6.40 | -2.59% | 1.34 | 1.83% |