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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.61 | 4.63 | 4.56 | 4.59 | 0.00% | 2.27 | 2.28% |
| 2025-09-16 | 4.65 | 4.65 | 4.57 | 4.59 | -1.28% | 1.83 | 1.81% |
| 2025-09-15 | 4.69 | 4.72 | 4.62 | 4.65 | -0.63% | 2.17 | 2.11% |
| 2025-09-12 | 4.77 | 4.81 | 4.66 | 4.68 | -1.87% | 3.14 | 3.02% |
| 2025-09-11 | 4.68 | 4.77 | 4.66 | 4.77 | +1.47% | 1.99 | 1.91% |
| 2025-09-10 | 4.70 | 4.73 | 4.66 | 4.70 | -0.42% | 1.79 | 1.75% |
| 2025-09-09 | 4.71 | 4.77 | 4.68 | 4.72 | +0.63% | 1.91 | 1.84% |
| 2025-09-08 | 4.64 | 4.77 | 4.64 | 4.69 | +1.07% | 3.18 | 3.07% |
| 2025-09-05 | 4.60 | 4.65 | 4.56 | 4.64 | +0.86% | 1.34 | 1.32% |
| 2025-09-04 | 4.57 | 4.64 | 4.55 | 4.60 | +0.65% | 1.72 | 1.70% |
| 2025-09-03 | 4.60 | 4.62 | 4.54 | 4.57 | -0.22% | 1.45 | 1.44% |
| 2025-09-02 | 4.57 | 4.60 | 4.55 | 4.58 | +0.22% | 1.61 | 1.60% |
| 2025-09-01 | 4.62 | 4.65 | 4.56 | 4.57 | -0.86% | 2.01 | 1.99% |
| 2025-08-29 | 4.65 | 4.68 | 4.61 | 4.61 | -1.27% | 1.98 | 1.94% |
| 2025-08-28 | 4.69 | 4.73 | 4.57 | 4.67 | -0.63% | 2.35 | 2.30% |
| 2025-08-27 | 4.79 | 4.85 | 4.69 | 4.70 | -2.06% | 2.64 | 2.51% |
| 2025-08-26 | 4.78 | 4.82 | 4.76 | 4.80 | +0.41% | 1.85 | 1.76% |
| 2025-08-25 | 4.79 | 4.80 | 4.75 | 4.78 | -0.21% | 2.26 | 2.15% |
| 2025-08-22 | 4.78 | 4.79 | 4.71 | 4.79 | +0.21% | 2.11 | 2.02% |
| 2025-08-21 | 4.80 | 4.83 | 4.76 | 4.78 | -0.41% | 1.71 | 1.62% |