*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.95 | 5.96 | 5.67 | 5.67 | -5.03% | 1.28 | 1.97% |
| 2025-11-19 | 5.99 | 6.13 | 5.85 | 5.97 | -0.17% | 1.09 | 1.60% |
| 2025-11-18 | 6.10 | 6.24 | 5.88 | 5.98 | -0.66% | 2.09 | 3.02% |
| 2025-11-17 | 5.75 | 6.02 | 5.70 | 6.02 | +5.06% | 1.25 | 1.85% |
| 2025-11-14 | 5.75 | 5.90 | 5.70 | 5.73 | 0.00% | 1.13 | 1.72% |
| 2025-11-13 | 5.80 | 5.93 | 5.69 | 5.73 | -0.35% | 1.81 | 2.74% |
| 2025-11-12 | 5.46 | 5.75 | 5.45 | 5.75 | +4.93% | 1.72 | 2.66% |
| 2025-11-11 | 5.32 | 5.58 | 5.30 | 5.48 | +3.01% | 0.95 | 1.54% |
| 2025-11-10 | 5.37 | 5.37 | 5.27 | 5.32 | -0.37% | 0.45 | 0.74% |
| 2025-11-07 | 5.38 | 5.42 | 5.31 | 5.34 | -0.93% | 0.50 | 0.83% |
| 2025-11-06 | 5.39 | 5.46 | 5.34 | 5.39 | 0.00% | 0.52 | 0.85% |
| 2025-11-05 | 5.25 | 5.41 | 5.25 | 5.39 | +1.51% | 0.65 | 1.07% |
| 2025-11-04 | 5.44 | 5.48 | 5.29 | 5.31 | -2.03% | 0.90 | 1.47% |
| 2025-11-03 | 5.26 | 5.49 | 5.24 | 5.42 | +3.63% | 1.31 | 2.13% |
| 2025-10-31 | 5.14 | 5.26 | 5.13 | 5.23 | +1.55% | 0.59 | 1.00% |
| 2025-10-30 | 5.11 | 5.28 | 5.11 | 5.15 | +0.98% | 0.81 | 1.37% |
| 2025-10-29 | 5.09 | 5.14 | 5.04 | 5.10 | +0.99% | 0.51 | 0.88% |
| 2025-10-28 | 5.14 | 5.16 | 5.04 | 5.05 | -2.13% | 0.70 | 1.20% |
| 2025-10-27 | 5.22 | 5.37 | 5.15 | 5.16 | -1.15% | 1.03 | 1.72% |
| 2025-10-24 | 5.09 | 5.24 | 5.07 | 5.22 | +2.76% | 0.78 | 1.34% |