*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.55 | 5.60 | 5.48 | 5.49 | -1.08% | 0.30 | 0.48% |
| 2025-12-17 | 5.50 | 5.57 | 5.41 | 5.55 | +1.09% | 0.33 | 0.52% |
| 2025-12-16 | 5.67 | 5.68 | 5.45 | 5.49 | -3.51% | 0.63 | 1.00% |
| 2025-12-15 | 5.67 | 5.82 | 5.66 | 5.69 | -0.52% | 0.58 | 0.88% |
| 2025-12-12 | 5.70 | 5.79 | 5.63 | 5.72 | +0.88% | 0.53 | 0.82% |
| 2025-12-11 | 5.74 | 5.84 | 5.67 | 5.67 | -1.05% | 0.54 | 0.83% |
| 2025-12-10 | 5.64 | 5.75 | 5.60 | 5.73 | +0.88% | 0.42 | 0.66% |
| 2025-12-09 | 5.59 | 5.79 | 5.55 | 5.68 | +1.43% | 0.70 | 1.08% |
| 2025-12-08 | 5.48 | 5.65 | 5.47 | 5.60 | +1.82% | 0.50 | 0.78% |
| 2025-12-05 | 5.44 | 5.51 | 5.40 | 5.50 | +1.48% | 0.40 | 0.65% |
| 2025-12-04 | 5.49 | 5.54 | 5.38 | 5.42 | -1.63% | 0.48 | 0.78% |
| 2025-12-03 | 5.58 | 5.69 | 5.50 | 5.51 | -1.61% | 0.52 | 0.83% |
| 2025-12-02 | 5.80 | 5.81 | 5.59 | 5.60 | -3.28% | 0.65 | 1.00% |
| 2025-12-01 | 5.64 | 5.82 | 5.63 | 5.79 | +2.12% | 0.75 | 1.15% |
| 2025-11-28 | 5.50 | 5.68 | 5.47 | 5.67 | +2.90% | 0.78 | 1.23% |
| 2025-11-27 | 5.64 | 5.75 | 5.50 | 5.51 | -1.43% | 0.73 | 1.14% |
| 2025-11-26 | 5.62 | 5.65 | 5.55 | 5.59 | -0.36% | 0.44 | 0.69% |
| 2025-11-25 | 5.63 | 5.72 | 5.58 | 5.61 | 0.00% | 0.62 | 0.97% |
| 2025-11-24 | 5.40 | 5.63 | 5.38 | 5.61 | +4.08% | 0.77 | 1.22% |
| 2025-11-21 | 5.52 | 5.69 | 5.39 | 5.39 | -4.94% | 1.04 | 1.65% |