*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.92 | 4.99 | 4.92 | 4.98 | +0.40% | 0.36 | 0.63% |
| 2025-09-16 | 4.98 | 4.99 | 4.92 | 4.96 | -0.60% | 0.43 | 0.77% |
| 2025-09-15 | 5.03 | 5.04 | 4.96 | 4.99 | -0.80% | 0.39 | 0.68% |
| 2025-09-12 | 5.04 | 5.12 | 5.01 | 5.03 | +0.40% | 0.44 | 0.77% |
| 2025-09-11 | 5.00 | 5.02 | 4.93 | 5.01 | -0.79% | 0.60 | 1.06% |
| 2025-09-10 | 5.09 | 5.11 | 5.04 | 5.05 | -1.37% | 0.45 | 0.78% |
| 2025-09-09 | 5.08 | 5.15 | 5.07 | 5.12 | +1.39% | 0.60 | 1.04% |
| 2025-09-08 | 5.06 | 5.08 | 4.99 | 5.05 | 0.00% | 0.50 | 0.87% |
| 2025-09-05 | 5.01 | 5.07 | 4.85 | 5.05 | +0.80% | 0.60 | 1.05% |
| 2025-09-04 | 5.04 | 5.06 | 4.97 | 5.01 | -0.20% | 0.53 | 0.93% |
| 2025-09-03 | 5.16 | 5.17 | 5.01 | 5.02 | -2.14% | 0.62 | 1.07% |
| 2025-09-02 | 5.27 | 5.32 | 5.08 | 5.13 | -1.72% | 0.86 | 1.46% |
| 2025-09-01 | 5.36 | 5.36 | 5.18 | 5.22 | -2.06% | 0.83 | 1.40% |
| 2025-08-29 | 5.52 | 5.59 | 5.27 | 5.33 | -3.62% | 1.89 | 3.09% |
| 2025-08-28 | 5.34 | 5.53 | 5.34 | 5.53 | +4.93% | 2.32 | 3.71% |
| 2025-08-27 | 5.15 | 5.41 | 5.15 | 5.27 | +2.33% | 1.93 | 3.18% |
| 2025-08-26 | 5.13 | 5.18 | 5.08 | 5.15 | +0.59% | 0.62 | 1.05% |
| 2025-08-25 | 5.09 | 5.18 | 5.08 | 5.12 | +0.59% | 0.68 | 1.16% |
| 2025-08-22 | 5.08 | 5.11 | 5.04 | 5.09 | +0.20% | 0.62 | 1.07% |
| 2025-08-21 | 5.00 | 5.18 | 4.96 | 5.08 | +2.01% | 1.07 | 1.86% |