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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.32 | 4.35 | 4.31 | 4.34 | +0.46% | 0.81 | 0.86% |
| 2025-12-17 | 4.29 | 4.34 | 4.26 | 4.32 | +0.70% | 1.07 | 1.14% |
| 2025-12-16 | 4.37 | 4.37 | 4.27 | 4.29 | -1.83% | 1.68 | 1.80% |
| 2025-12-15 | 4.37 | 4.40 | 4.35 | 4.37 | 0.00% | 0.86 | 0.91% |
| 2025-12-12 | 4.33 | 4.41 | 4.33 | 4.37 | +0.69% | 1.84 | 1.93% |
| 2025-12-11 | 4.34 | 4.38 | 4.32 | 4.34 | -0.23% | 1.30 | 1.38% |
| 2025-12-10 | 4.33 | 4.36 | 4.31 | 4.35 | +0.46% | 1.11 | 1.18% |
| 2025-12-09 | 4.34 | 4.36 | 4.32 | 4.33 | -0.23% | 1.16 | 1.24% |
| 2025-12-08 | 4.35 | 4.38 | 4.34 | 4.34 | -0.46% | 1.19 | 1.26% |
| 2025-12-05 | 4.34 | 4.37 | 4.31 | 4.36 | 0.00% | 1.51 | 1.60% |
| 2025-12-04 | 4.37 | 4.39 | 4.32 | 4.36 | -0.68% | 1.08 | 1.14% |
| 2025-12-03 | 4.33 | 4.40 | 4.32 | 4.39 | +1.62% | 1.58 | 1.66% |
| 2025-12-02 | 4.38 | 4.38 | 4.31 | 4.32 | -1.37% | 1.64 | 1.74% |
| 2025-12-01 | 4.36 | 4.39 | 4.35 | 4.38 | +0.23% | 1.02 | 1.07% |
| 2025-11-28 | 4.36 | 4.38 | 4.33 | 4.37 | 0.00% | 0.96 | 1.01% |
| 2025-11-27 | 4.39 | 4.41 | 4.36 | 4.37 | -0.46% | 1.08 | 1.13% |
| 2025-11-26 | 4.37 | 4.40 | 4.35 | 4.39 | +0.46% | 1.50 | 1.58% |
| 2025-11-25 | 4.33 | 4.38 | 4.32 | 4.37 | +1.16% | 1.50 | 1.58% |
| 2025-11-24 | 4.36 | 4.38 | 4.29 | 4.32 | -0.92% | 2.24 | 2.38% |
| 2025-11-21 | 4.48 | 4.49 | 4.36 | 4.36 | -3.33% | 2.44 | 2.53% |