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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.37 | 4.48 | 4.36 | 4.46 | +2.77% | 2.59 | 2.68% |
| 2026-02-13 | 4.46 | 4.46 | 4.33 | 4.34 | -3.12% | 2.88 | 3.03% |
| 2026-02-12 | 4.46 | 4.52 | 4.42 | 4.48 | +0.90% | 2.52 | 2.59% |
| 2026-02-11 | 4.40 | 4.45 | 4.40 | 4.44 | +0.91% | 1.40 | 1.46% |
| 2026-02-10 | 4.42 | 4.42 | 4.39 | 4.40 | -0.45% | 1.03 | 1.08% |
| 2026-02-09 | 4.41 | 4.44 | 4.39 | 4.42 | +0.68% | 1.26 | 1.31% |
| 2026-02-06 | 4.34 | 4.42 | 4.32 | 4.39 | +0.69% | 1.55 | 1.62% |
| 2026-02-05 | 4.40 | 4.41 | 4.33 | 4.36 | -0.91% | 1.38 | 1.45% |
| 2026-02-04 | 4.31 | 4.41 | 4.30 | 4.40 | +1.85% | 2.11 | 2.22% |
| 2026-02-03 | 4.38 | 4.38 | 4.29 | 4.32 | -0.46% | 2.28 | 2.42% |
| 2026-02-02 | 4.46 | 4.49 | 4.34 | 4.34 | -2.91% | 2.56 | 2.67% |
| 2026-01-30 | 4.44 | 4.49 | 4.40 | 4.47 | +0.45% | 2.43 | 2.50% |
| 2026-01-29 | 4.43 | 4.47 | 4.41 | 4.45 | +0.45% | 2.05 | 2.12% |
| 2026-01-28 | 4.43 | 4.48 | 4.39 | 4.43 | 0.00% | 2.31 | 2.39% |
| 2026-01-27 | 4.50 | 4.50 | 4.36 | 4.43 | -1.56% | 2.87 | 2.99% |
| 2026-01-26 | 4.52 | 4.55 | 4.47 | 4.50 | -0.22% | 2.22 | 2.26% |
| 2026-01-23 | 4.48 | 4.53 | 4.48 | 4.51 | +0.67% | 2.38 | 2.43% |
| 2026-01-22 | 4.48 | 4.51 | 4.46 | 4.48 | 0.00% | 1.71 | 1.75% |
| 2026-01-21 | 4.49 | 4.50 | 4.45 | 4.48 | -0.89% | 2.06 | 2.11% |
| 2026-01-20 | 4.45 | 4.53 | 4.42 | 4.52 | +1.80% | 3.11 | 3.19% |