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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.55 | 4.55 | 4.50 | 4.51 | -0.22% | 1.32 | 1.34% |
| 2025-11-19 | 4.54 | 4.57 | 4.50 | 4.52 | -0.44% | 1.61 | 1.64% |
| 2025-11-18 | 4.62 | 4.62 | 4.51 | 4.54 | -1.73% | 2.37 | 2.40% |
| 2025-11-17 | 4.73 | 4.74 | 4.57 | 4.62 | -2.33% | 3.49 | 3.47% |
| 2025-11-14 | 4.82 | 4.85 | 4.72 | 4.73 | -2.67% | 3.69 | 3.56% |
| 2025-11-13 | 4.84 | 4.87 | 4.81 | 4.86 | +0.41% | 1.80 | 1.71% |
| 2025-11-12 | 4.88 | 4.89 | 4.83 | 4.84 | -0.62% | 1.57 | 1.48% |
| 2025-11-11 | 4.88 | 4.90 | 4.85 | 4.87 | -0.20% | 1.43 | 1.35% |
| 2025-11-10 | 4.86 | 4.90 | 4.83 | 4.88 | +0.62% | 1.92 | 1.82% |
| 2025-11-07 | 4.85 | 4.90 | 4.83 | 4.85 | -0.21% | 1.99 | 1.88% |
| 2025-11-06 | 4.80 | 4.89 | 4.80 | 4.86 | +1.46% | 2.77 | 2.62% |
| 2025-11-05 | 4.73 | 4.82 | 4.71 | 4.79 | +0.63% | 2.27 | 2.18% |
| 2025-11-04 | 4.76 | 4.80 | 4.72 | 4.76 | -0.21% | 1.79 | 1.73% |
| 2025-11-03 | 4.77 | 4.79 | 4.72 | 4.77 | +0.21% | 2.06 | 1.99% |
| 2025-10-31 | 4.87 | 4.87 | 4.73 | 4.76 | -2.26% | 3.56 | 3.42% |
| 2025-10-30 | 4.78 | 4.90 | 4.76 | 4.87 | +1.88% | 4.54 | 4.32% |
| 2025-10-29 | 4.81 | 4.81 | 4.68 | 4.78 | -0.62% | 3.03 | 2.94% |
| 2025-10-28 | 4.81 | 4.83 | 4.78 | 4.81 | 0.00% | 1.95 | 1.87% |
| 2025-10-27 | 4.76 | 4.84 | 4.75 | 4.81 | +1.05% | 2.32 | 2.22% |
| 2025-10-24 | 4.82 | 4.83 | 4.73 | 4.76 | -1.24% | 1.86 | 1.79% |