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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.77 | 4.83 | 4.74 | 4.82 | +1.05% | 1.63 | 1.57% |
| 2025-10-22 | 4.79 | 4.81 | 4.74 | 4.77 | -0.62% | 1.47 | 1.41% |
| 2025-10-21 | 4.71 | 4.82 | 4.70 | 4.80 | +1.91% | 2.22 | 2.14% |
| 2025-10-20 | 4.73 | 4.77 | 4.69 | 4.71 | +0.64% | 1.74 | 1.70% |
| 2025-10-17 | 4.72 | 4.76 | 4.66 | 4.68 | -1.06% | 1.63 | 1.59% |
| 2025-10-16 | 4.79 | 4.79 | 4.71 | 4.73 | -1.25% | 1.38 | 1.34% |
| 2025-10-15 | 4.77 | 4.81 | 4.74 | 4.79 | +0.42% | 1.99 | 1.91% |
| 2025-10-14 | 4.74 | 4.82 | 4.71 | 4.77 | +0.85% | 3.35 | 3.22% |
| 2025-10-13 | 4.65 | 4.75 | 4.61 | 4.73 | -0.42% | 2.43 | 2.40% |
| 2025-10-10 | 4.72 | 4.77 | 4.69 | 4.75 | +0.42% | 2.32 | 2.25% |
| 2025-10-09 | 4.61 | 4.75 | 4.59 | 4.73 | +2.38% | 2.58 | 2.52% |
| 2025-09-30 | 4.67 | 4.68 | 4.57 | 4.62 | -1.49% | 2.22 | 2.22% |
| 2025-09-29 | 4.70 | 4.71 | 4.62 | 4.69 | +0.43% | 1.85 | 1.83% |
| 2025-09-26 | 4.64 | 4.73 | 4.62 | 4.67 | +0.43% | 2.64 | 2.60% |
| 2025-09-25 | 4.55 | 4.72 | 4.54 | 4.65 | +2.42% | 4.10 | 4.05% |
| 2025-09-24 | 4.46 | 4.55 | 4.43 | 4.54 | +1.57% | 1.41 | 1.45% |
| 2025-09-23 | 4.47 | 4.48 | 4.39 | 4.47 | +0.22% | 1.42 | 1.47% |
| 2025-09-22 | 4.51 | 4.51 | 4.41 | 4.46 | -1.11% | 1.39 | 1.44% |
| 2025-09-19 | 4.50 | 4.52 | 4.46 | 4.51 | +0.45% | 1.32 | 1.36% |
| 2025-09-18 | 4.59 | 4.59 | 4.48 | 4.49 | -2.18% | 2.23 | 2.26% |