*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.04 | 5.11 | 5.01 | 5.08 | +0.59% | 0.43 | 0.74% |
| 2025-10-22 | 5.07 | 5.08 | 5.03 | 5.05 | -0.20% | 0.34 | 0.58% |
| 2025-10-21 | 5.03 | 5.07 | 4.99 | 5.06 | +1.00% | 0.34 | 0.60% |
| 2025-10-20 | 5.01 | 5.05 | 4.98 | 5.01 | +0.40% | 0.27 | 0.47% |
| 2025-10-17 | 5.09 | 5.10 | 4.98 | 4.99 | -2.16% | 0.52 | 0.90% |
| 2025-10-16 | 4.93 | 5.12 | 4.88 | 5.10 | +3.66% | 0.88 | 1.55% |
| 2025-10-15 | 4.74 | 4.99 | 4.74 | 4.92 | +3.58% | 0.60 | 1.08% |
| 2025-10-14 | 4.76 | 4.81 | 4.74 | 4.75 | +0.21% | 0.31 | 0.57% |
| 2025-10-13 | 4.70 | 4.75 | 4.67 | 4.74 | -1.66% | 0.33 | 0.61% |
| 2025-10-10 | 4.82 | 4.84 | 4.76 | 4.82 | -0.21% | 0.31 | 0.56% |
| 2025-10-09 | 4.87 | 4.88 | 4.80 | 4.83 | -0.62% | 0.28 | 0.51% |
| 2025-09-30 | 4.86 | 4.86 | 4.82 | 4.86 | +0.21% | 0.23 | 0.41% |
| 2025-09-29 | 4.83 | 4.89 | 4.82 | 4.85 | -0.21% | 0.35 | 0.63% |
| 2025-09-26 | 4.75 | 4.95 | 4.72 | 4.86 | +1.89% | 0.51 | 0.93% |
| 2025-09-25 | 4.79 | 4.79 | 4.75 | 4.77 | -0.62% | 0.26 | 0.47% |
| 2025-09-24 | 4.74 | 4.80 | 4.72 | 4.80 | +1.05% | 0.31 | 0.56% |
| 2025-09-23 | 4.82 | 4.84 | 4.71 | 4.75 | -1.45% | 0.41 | 0.76% |
| 2025-09-22 | 4.87 | 4.88 | 4.80 | 4.82 | -1.23% | 0.35 | 0.63% |
| 2025-09-19 | 4.85 | 4.93 | 4.84 | 4.88 | +0.21% | 0.39 | 0.71% |
| 2025-09-18 | 4.97 | 4.98 | 4.85 | 4.87 | -2.21% | 0.58 | 1.03% |