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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.25 | 5.46 | 5.18 | 5.37 | +1.90% | 16.05 | 13.79% |
| 2026-04-21 | 4.89 | 5.27 | 4.87 | 5.27 | +10.02% | 12.22 | 11.09% |
| 2026-04-20 | 4.75 | 4.79 | 4.71 | 4.79 | +0.42% | 2.99 | 2.89% |
| 2026-04-17 | 4.71 | 4.78 | 4.68 | 4.77 | +1.06% | 3.27 | 3.18% |
| 2026-04-16 | 4.69 | 4.72 | 4.67 | 4.72 | +0.64% | 2.30 | 2.25% |
| 2026-04-15 | 4.71 | 4.72 | 4.64 | 4.69 | -0.42% | 2.63 | 2.58% |
| 2026-04-14 | 4.71 | 4.76 | 4.66 | 4.71 | 0.00% | 3.08 | 3.02% |
| 2026-04-13 | 4.61 | 4.72 | 4.59 | 4.71 | +2.17% | 3.76 | 3.70% |
| 2026-04-10 | 4.62 | 4.66 | 4.61 | 4.61 | -0.22% | 2.73 | 2.71% |
| 2026-04-09 | 4.70 | 4.71 | 4.61 | 4.62 | -2.33% | 3.33 | 3.30% |
| 2026-04-08 | 4.67 | 4.73 | 4.65 | 4.73 | +2.16% | 4.48 | 4.38% |
| 2026-04-07 | 4.58 | 4.68 | 4.54 | 4.63 | +1.09% | 3.26 | 3.24% |
| 2026-04-03 | 4.74 | 4.78 | 4.57 | 4.58 | -3.78% | 4.24 | 4.20% |
| 2026-04-02 | 4.88 | 4.93 | 4.73 | 4.76 | -2.86% | 5.95 | 5.69% |
| 2026-04-01 | 5.02 | 5.05 | 4.86 | 4.90 | -0.61% | 5.97 | 5.57% |
| 2026-03-31 | 5.10 | 5.14 | 4.92 | 4.93 | -4.09% | 8.89 | 8.16% |
| 2026-03-30 | 5.50 | 5.51 | 4.98 | 5.14 | -6.72% | 13.36 | 11.91% |
| 2026-03-27 | 5.76 | 5.79 | 5.47 | 5.51 | -4.34% | 16.96 | 14.06% |
| 2026-03-26 | 5.83 | 6.16 | 5.55 | 5.76 | +2.67% | 31.60 | 25.15% |
| 2026-03-25 | 5.05 | 5.61 | 5.01 | 5.61 | +10.00% | 14.90 | 12.69% |