宝新能源 sz.000690
5.51
+5.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.20 | 5.61 | 5.16 | 5.51 | +5.76% | 7.50 | 6.37% |
| 2026-05-22 | 5.24 | 5.28 | 5.13 | 5.21 | +0.77% | 4.19 | 3.70% |
| 2026-05-21 | 5.38 | 5.55 | 5.37 | 5.37 | -0.56% | 5.86 | 4.94% |
| 2026-05-20 | 5.70 | 5.70 | 5.37 | 5.40 | -5.76% | 7.56 | 6.35% |
| 2026-05-19 | 5.63 | 5.79 | 5.53 | 5.73 | +1.06% | 7.06 | 5.69% |
| 2026-05-18 | 5.49 | 5.75 | 5.43 | 5.67 | +3.47% | 7.23 | 5.91% |
| 2026-05-15 | 5.56 | 5.59 | 5.38 | 5.48 | -1.44% | 7.77 | 6.53% |
| 2026-05-14 | 5.78 | 5.96 | 5.55 | 5.56 | -3.14% | 10.93 | 8.78% |
| 2026-05-13 | 5.65 | 5.87 | 5.61 | 5.74 | +1.59% | 9.88 | 7.86% |
| 2026-05-12 | 5.67 | 5.79 | 5.52 | 5.65 | -1.05% | 7.90 | 6.40% |
| 2026-05-11 | 5.58 | 5.75 | 5.51 | 5.71 | +3.07% | 9.48 | 7.72% |
| 2026-05-08 | 5.58 | 5.78 | 5.53 | 5.54 | -1.42% | 8.73 | 7.14% |
| 2026-05-07 | 5.47 | 5.74 | 5.46 | 5.62 | +2.93% | 8.85 | 7.27% |
| 2026-05-06 | 5.29 | 5.48 | 5.29 | 5.46 | +3.41% | 8.02 | 6.84% |
| 2026-04-30 | 5.38 | 5.38 | 5.22 | 5.28 | -1.12% | 5.52 | 4.82% |
| 2026-04-29 | 5.32 | 5.45 | 5.30 | 5.34 | -0.37% | 6.57 | 5.62% |
| 2026-04-28 | 5.37 | 5.46 | 5.28 | 5.36 | -1.83% | 8.01 | 6.89% |
| 2026-04-27 | 5.21 | 5.54 | 5.17 | 5.46 | +4.20% | 9.27 | 7.89% |
| 2026-04-24 | 5.40 | 5.40 | 5.22 | 5.24 | -4.38% | 8.50 | 7.41% |
| 2026-04-23 | 5.30 | 5.58 | 5.17 | 5.48 | +2.05% | 15.32 | 13.13% |