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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.87 | 5.10 | 4.76 | 5.10 | +5.81% | 11.71 | 10.84% |
| 2026-03-23 | 4.84 | 5.03 | 4.78 | 4.82 | -2.03% | 9.46 | 8.88% |
| 2026-03-20 | 4.78 | 5.06 | 4.76 | 4.92 | +2.07% | 8.21 | 7.63% |
| 2026-03-19 | 4.76 | 4.89 | 4.75 | 4.82 | +0.63% | 4.63 | 4.41% |
| 2026-03-18 | 4.77 | 4.88 | 4.75 | 4.79 | +0.84% | 3.82 | 3.65% |
| 2026-03-17 | 4.80 | 4.87 | 4.74 | 4.75 | -1.45% | 4.50 | 4.30% |
| 2026-03-16 | 4.97 | 4.98 | 4.77 | 4.82 | -2.43% | 4.86 | 4.61% |
| 2026-03-13 | 5.09 | 5.09 | 4.91 | 4.94 | -3.14% | 6.54 | 6.05% |
| 2026-03-12 | 5.07 | 5.11 | 4.96 | 5.10 | +1.19% | 8.56 | 7.80% |
| 2026-03-11 | 4.81 | 5.10 | 4.71 | 5.04 | +5.00% | 9.86 | 9.20% |
| 2026-03-10 | 4.79 | 4.89 | 4.75 | 4.80 | -0.41% | 4.56 | 4.36% |
| 2026-03-09 | 4.80 | 4.87 | 4.79 | 4.82 | +0.63% | 5.31 | 5.06% |
| 2026-03-06 | 4.62 | 4.83 | 4.61 | 4.79 | +3.01% | 5.85 | 5.63% |
| 2026-03-05 | 4.64 | 4.68 | 4.60 | 4.65 | +1.31% | 3.40 | 3.36% |
| 2026-03-04 | 4.57 | 4.65 | 4.54 | 4.59 | -0.65% | 3.07 | 3.08% |
| 2026-03-03 | 4.67 | 4.72 | 4.59 | 4.62 | -1.49% | 4.92 | 4.87% |
| 2026-03-02 | 4.63 | 4.72 | 4.60 | 4.69 | +0.21% | 4.64 | 4.57% |
| 2026-02-27 | 4.53 | 4.70 | 4.52 | 4.68 | +3.31% | 5.12 | 5.08% |
| 2026-02-26 | 4.51 | 4.56 | 4.49 | 4.53 | +0.67% | 2.60 | 2.64% |
| 2026-02-25 | 4.46 | 4.55 | 4.46 | 4.50 | +0.90% | 2.90 | 2.96% |