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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.93 | 4.94 | 4.78 | 4.78 | -3.01% | 2.12 | 1.98% |
| 2025-07-22 | 4.85 | 4.98 | 4.81 | 4.93 | +1.63% | 2.49 | 2.31% |
| 2025-07-21 | 4.78 | 4.92 | 4.75 | 4.85 | +1.66% | 3.07 | 2.89% |
| 2025-07-18 | 4.73 | 4.79 | 4.66 | 4.77 | +0.84% | 1.96 | 1.89% |
| 2025-07-17 | 4.73 | 4.76 | 4.65 | 4.73 | -0.21% | 1.87 | 1.81% |
| 2025-07-16 | 4.75 | 4.78 | 4.71 | 4.74 | +0.42% | 1.31 | 1.26% |
| 2025-07-15 | 4.87 | 4.88 | 4.70 | 4.72 | -4.02% | 3.55 | 3.39% |
| 2025-07-14 | 4.85 | 5.02 | 4.85 | 4.92 | +1.64% | 2.41 | 2.23% |
| 2025-07-11 | 4.86 | 4.89 | 4.78 | 4.84 | -0.81% | 2.25 | 2.13% |
| 2025-07-10 | 4.89 | 4.95 | 4.82 | 4.88 | +0.20% | 2.34 | 2.18% |
| 2025-07-09 | 4.85 | 4.92 | 4.82 | 4.87 | +0.20% | 2.71 | 2.54% |
| 2025-07-08 | 4.75 | 4.87 | 4.73 | 4.86 | +2.51% | 3.19 | 3.02% |
| 2025-07-07 | 4.69 | 4.75 | 4.62 | 4.74 | +2.79% | 2.66 | 2.58% |
| 2025-07-04 | 4.59 | 4.67 | 4.58 | 4.61 | +0.43% | 1.78 | 1.75% |
| 2025-07-03 | 4.57 | 4.60 | 4.53 | 4.59 | +0.43% | 1.30 | 1.29% |
| 2025-07-02 | 4.56 | 4.60 | 4.55 | 4.57 | +0.22% | 1.05 | 1.05% |
| 2025-07-01 | 4.50 | 4.57 | 4.49 | 4.56 | +1.32% | 1.62 | 1.62% |
| 2025-06-30 | 4.50 | 4.55 | 4.45 | 4.50 | 0.00% | 1.58 | 1.60% |
| 2025-06-27 | 4.56 | 4.60 | 4.47 | 4.50 | -1.52% | 1.64 | 1.65% |
| 2025-06-26 | 4.57 | 4.63 | 4.56 | 4.57 | -0.65% | 1.85 | 1.83% |