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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.40 | 4.45 | 4.37 | 4.44 | +1.14% | 1.92 | 1.99% |
| 2026-01-16 | 4.43 | 4.46 | 4.38 | 4.39 | -0.45% | 1.90 | 1.98% |
| 2026-01-15 | 4.41 | 4.43 | 4.38 | 4.41 | -0.23% | 1.48 | 1.54% |
| 2026-01-14 | 4.46 | 4.50 | 4.40 | 4.42 | -0.90% | 3.01 | 3.11% |
| 2026-01-13 | 4.57 | 4.60 | 4.42 | 4.46 | -0.45% | 3.50 | 3.60% |
| 2026-01-12 | 4.31 | 4.58 | 4.30 | 4.48 | +3.94% | 5.27 | 5.46% |
| 2026-01-09 | 4.30 | 4.32 | 4.27 | 4.31 | +0.47% | 1.48 | 1.59% |
| 2026-01-08 | 4.30 | 4.33 | 4.28 | 4.29 | -0.46% | 1.39 | 1.49% |
| 2026-01-07 | 4.31 | 4.36 | 4.29 | 4.31 | +0.23% | 1.69 | 1.80% |
| 2026-01-06 | 4.21 | 4.31 | 4.20 | 4.30 | +2.14% | 1.98 | 2.14% |
| 2026-01-05 | 4.20 | 4.22 | 4.19 | 4.21 | +0.48% | 1.60 | 1.75% |
| 2025-12-31 | 4.22 | 4.23 | 4.18 | 4.19 | -0.71% | 1.35 | 1.48% |
| 2025-12-30 | 4.31 | 4.31 | 4.21 | 4.22 | -2.31% | 2.70 | 2.92% |
| 2025-12-29 | 4.42 | 4.42 | 4.31 | 4.32 | -2.26% | 2.85 | 3.01% |
| 2025-12-26 | 4.39 | 4.45 | 4.37 | 4.42 | +0.68% | 1.42 | 1.48% |
| 2025-12-25 | 4.38 | 4.40 | 4.36 | 4.39 | +0.46% | 1.38 | 1.44% |
| 2025-12-24 | 4.35 | 4.38 | 4.32 | 4.37 | +0.46% | 0.98 | 1.04% |
| 2025-12-23 | 4.36 | 4.43 | 4.33 | 4.35 | -0.23% | 1.54 | 1.62% |
| 2025-12-22 | 4.38 | 4.40 | 4.35 | 4.36 | -0.46% | 0.95 | 1.00% |
| 2025-12-19 | 4.35 | 4.39 | 4.33 | 4.38 | +0.92% | 0.95 | 1.00% |