*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.54 | 6.76 | 6.54 | 6.57 | -0.61% | 1.27 | 1.69% |
| 2026-01-16 | 6.50 | 6.77 | 6.42 | 6.61 | +1.54% | 1.92 | 2.55% |
| 2026-01-15 | 6.60 | 6.62 | 6.38 | 6.51 | +3.01% | 2.11 | 2.85% |
| 2026-01-14 | 6.75 | 6.91 | 6.31 | 6.32 | -3.95% | 3.57 | 4.70% |
| 2026-01-13 | 6.38 | 6.58 | 6.24 | 6.58 | +4.94% | 1.01 | 1.37% |
| 2026-01-12 | 6.31 | 6.46 | 6.18 | 6.27 | -0.63% | 1.50 | 2.09% |
| 2026-01-09 | 6.11 | 6.37 | 6.10 | 6.31 | +3.95% | 1.69 | 2.34% |
| 2026-01-08 | 5.89 | 6.16 | 5.89 | 6.07 | +2.02% | 1.23 | 1.78% |
| 2026-01-07 | 5.69 | 5.97 | 5.69 | 5.95 | +4.57% | 1.63 | 2.42% |
| 2026-01-06 | 5.59 | 5.74 | 5.58 | 5.69 | +1.43% | 0.51 | 0.79% |
| 2026-01-05 | 5.57 | 5.65 | 5.55 | 5.61 | +0.36% | 0.41 | 0.64% |
| 2025-12-31 | 5.65 | 5.66 | 5.58 | 5.59 | -0.89% | 0.34 | 0.53% |
| 2025-12-30 | 5.63 | 5.69 | 5.62 | 5.64 | -0.35% | 0.31 | 0.48% |
| 2025-12-29 | 5.71 | 5.75 | 5.65 | 5.66 | -1.57% | 0.37 | 0.57% |
| 2025-12-26 | 5.69 | 5.75 | 5.63 | 5.75 | +0.88% | 0.48 | 0.74% |
| 2025-12-25 | 5.74 | 5.83 | 5.69 | 5.70 | -0.70% | 0.56 | 0.86% |
| 2025-12-24 | 5.76 | 5.85 | 5.71 | 5.74 | 0.00% | 0.54 | 0.83% |
| 2025-12-23 | 5.72 | 5.78 | 5.68 | 5.74 | +0.35% | 0.41 | 0.63% |
| 2025-12-22 | 5.54 | 5.75 | 5.51 | 5.72 | +3.25% | 0.56 | 0.87% |
| 2025-12-19 | 5.48 | 5.55 | 5.46 | 5.54 | +0.91% | 0.25 | 0.40% |