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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.42 | 4.62 | 4.39 | 4.60 | +3.79% | 3.20 | 3.20% |
| 2025-06-24 | 4.29 | 4.44 | 4.26 | 4.43 | +3.70% | 2.62 | 2.72% |
| 2025-06-23 | 4.30 | 4.31 | 4.26 | 4.27 | -0.92% | 0.98 | 1.04% |
| 2025-06-20 | 4.32 | 4.34 | 4.27 | 4.31 | -0.23% | 1.52 | 1.61% |
| 2025-06-19 | 4.29 | 4.33 | 4.21 | 4.32 | +0.69% | 1.66 | 1.77% |
| 2025-06-18 | 4.31 | 4.33 | 4.26 | 4.29 | -0.69% | 1.08 | 1.14% |
| 2025-06-17 | 4.21 | 4.33 | 4.18 | 4.32 | +2.58% | 2.08 | 2.21% |
| 2025-06-16 | 4.21 | 4.22 | 4.17 | 4.21 | 0.00% | 0.95 | 1.03% |
| 2025-06-13 | 4.24 | 4.27 | 4.20 | 4.21 | -0.70% | 0.99 | 1.07% |
| 2025-06-12 | 4.24 | 4.27 | 4.20 | 4.24 | 0.00% | 1.05 | 1.13% |
| 2025-06-11 | 4.23 | 4.28 | 4.21 | 4.24 | +0.23% | 0.84 | 0.89% |
| 2025-06-10 | 4.24 | 4.27 | 4.20 | 4.23 | -0.23% | 1.19 | 1.28% |
| 2025-06-09 | 4.26 | 4.27 | 4.23 | 4.24 | -0.69% | 0.84 | 0.90% |
| 2025-06-06 | 4.24 | 4.29 | 4.22 | 4.27 | +0.70% | 0.97 | 1.03% |
| 2025-06-05 | 4.26 | 4.30 | 4.23 | 4.24 | -0.23% | 1.15 | 1.23% |
| 2025-06-04 | 4.25 | 4.28 | 4.22 | 4.25 | +0.23% | 0.91 | 0.98% |
| 2025-06-03 | 4.24 | 4.26 | 4.16 | 4.24 | -0.23% | 1.81 | 1.95% |
| 2025-05-30 | 4.31 | 4.33 | 4.23 | 4.25 | -0.69% | 1.18 | 1.26% |
| 2025-05-29 | 4.24 | 4.31 | 4.21 | 4.28 | +2.12% | 1.58 | 1.68% |
| 2025-05-28 | 4.24 | 4.27 | 4.18 | 4.19 | -1.13% | 0.94 | 0.98% |