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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.23 | 4.27 | 4.22 | 4.24 | 0.00% | 1.23 | 1.28% |
| 2025-05-26 | 4.14 | 4.25 | 4.13 | 4.24 | +2.54% | 1.54 | 1.60% |
| 2025-05-23 | 4.18 | 4.20 | 4.12 | 4.14 | -1.14% | 1.21 | 1.28% |
| 2025-05-22 | 4.22 | 4.25 | 4.17 | 4.18 | -0.91% | 1.27 | 1.33% |
| 2025-05-21 | 4.22 | 4.29 | 4.21 | 4.22 | -0.45% | 1.13 | 1.16% |
| 2025-05-20 | 4.21 | 4.25 | 4.18 | 4.24 | +0.68% | 1.24 | 1.29% |
| 2025-05-19 | 4.16 | 4.24 | 4.15 | 4.21 | +1.38% | 1.50 | 1.57% |
| 2025-05-16 | 4.15 | 4.18 | 4.12 | 4.16 | 0.00% | 1.25 | 1.32% |
| 2025-05-15 | 4.18 | 4.19 | 4.15 | 4.16 | -0.46% | 0.95 | 1.01% |
| 2025-05-14 | 4.17 | 4.19 | 4.13 | 4.18 | +0.23% | 1.38 | 1.46% |
| 2025-05-13 | 4.19 | 4.20 | 4.13 | 4.17 | -0.23% | 1.39 | 1.46% |
| 2025-05-12 | 4.21 | 4.24 | 4.16 | 4.18 | -1.58% | 2.05 | 2.15% |
| 2025-05-09 | 4.09 | 4.26 | 4.08 | 4.24 | +3.74% | 3.51 | 3.69% |
| 2025-05-08 | 4.13 | 4.15 | 4.09 | 4.09 | -1.38% | 1.78 | 1.90% |
| 2025-05-07 | 4.15 | 4.18 | 4.10 | 4.15 | +0.46% | 1.98 | 2.10% |
| 2025-05-06 | 4.01 | 4.14 | 3.99 | 4.13 | +3.10% | 2.32 | 2.50% |