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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.72 | 4.80 | 4.70 | 4.80 | +1.68% | 1.93 | 1.85% |
| 2025-08-19 | 4.73 | 4.76 | 4.70 | 4.72 | +0.63% | 2.03 | 1.95% |
| 2025-08-18 | 4.74 | 4.75 | 4.68 | 4.69 | -0.21% | 1.98 | 1.92% |
| 2025-08-15 | 4.62 | 4.73 | 4.61 | 4.70 | +1.71% | 2.50 | 2.43% |
| 2025-08-14 | 4.72 | 4.73 | 4.61 | 4.62 | -1.68% | 1.50 | 1.46% |
| 2025-08-13 | 4.71 | 4.76 | 4.68 | 4.70 | 0.00% | 2.23 | 2.15% |
| 2025-08-12 | 4.65 | 4.72 | 4.63 | 4.70 | +1.06% | 1.25 | 1.21% |
| 2025-08-11 | 4.66 | 4.67 | 4.60 | 4.65 | -0.42% | 1.27 | 1.25% |
| 2025-08-08 | 4.68 | 4.71 | 4.65 | 4.67 | -0.21% | 1.05 | 1.02% |
| 2025-08-07 | 4.62 | 4.69 | 4.57 | 4.68 | +1.28% | 1.55 | 1.52% |
| 2025-08-06 | 4.65 | 4.66 | 4.60 | 4.62 | -0.64% | 1.00 | 0.98% |
| 2025-08-05 | 4.65 | 4.74 | 4.63 | 4.65 | +0.21% | 1.69 | 1.65% |
| 2025-08-04 | 4.60 | 4.66 | 4.58 | 4.64 | +0.64% | 1.03 | 1.02% |
| 2025-08-01 | 4.58 | 4.69 | 4.58 | 4.61 | 0.00% | 1.61 | 1.58% |
| 2025-07-31 | 4.66 | 4.67 | 4.52 | 4.61 | -1.06% | 2.06 | 2.05% |
| 2025-07-30 | 4.67 | 4.74 | 4.64 | 4.66 | -0.63% | 1.93 | 1.87% |
| 2025-07-29 | 4.70 | 4.72 | 4.64 | 4.69 | 0.00% | 1.29 | 1.26% |
| 2025-07-28 | 4.76 | 4.77 | 4.69 | 4.69 | -1.25% | 1.18 | 1.14% |
| 2025-07-25 | 4.79 | 4.80 | 4.74 | 4.75 | -0.83% | 1.24 | 1.18% |
| 2025-07-24 | 4.77 | 4.80 | 4.74 | 4.79 | +0.21% | 2.07 | 1.97% |