*ST宝馨 sz.002514
4.49
+4.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.49 | 4.49 | 4.49 | 4.49 | +4.91% | 0.83 | 3.34% |
| 2026-05-22 | 4.28 | 4.37 | 4.28 | 4.28 | -4.89% | 2.76 | 11.65% |
| 2026-05-21 | 4.33 | 4.55 | 4.16 | 4.50 | +3.93% | 5.91 | 24.28% |
| 2026-05-20 | 4.33 | 4.33 | 4.33 | 4.33 | +5.10% | 0.37 | 1.53% |
| 2026-05-19 | 4.12 | 4.12 | 4.12 | 4.12 | +5.10% | 1.16 | 5.10% |
| 2026-05-18 | 3.92 | 3.92 | 3.92 | 3.92 | +5.09% | 0.08 | 0.36% |
| 2026-05-15 | 3.73 | 3.73 | 3.73 | 3.73 | +5.07% | 0.10 | 0.49% |
| 2026-05-14 | 3.55 | 3.55 | 3.55 | 3.55 | +5.03% | 0.12 | 0.61% |
| 2026-05-13 | 3.38 | 3.38 | 3.38 | 3.38 | +4.97% | 0.05 | 0.26% |
| 2026-05-12 | 3.22 | 3.22 | 3.19 | 3.22 | +4.89% | 0.89 | 4.99% |
| 2026-05-11 | 2.93 | 3.07 | 2.93 | 3.07 | +5.14% | 3.00 | 17.98% |
| 2026-05-08 | 2.92 | 2.92 | 2.92 | 2.92 | -4.89% | 0.42 | 2.57% |
| 2026-05-07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 0.03 | 0.17% |
| 2026-05-06 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00% | 0.35 | 1.93% |
| 2026-04-30 | 3.40 | 3.40 | 3.40 | 3.40 | nan% | nan | nan% |
| 2026-04-29 | 3.40 | 3.40 | 3.40 | 3.40 | -10.05% | 0.21 | 1.11% |
| 2026-04-28 | 3.78 | 3.78 | 3.78 | 3.78 | -10.00% | 0.29 | 1.39% |
| 2026-04-27 | 4.06 | 4.22 | 3.98 | 4.20 | +1.45% | 0.76 | 3.33% |
| 2026-04-24 | 4.10 | 4.17 | 4.06 | 4.14 | +0.24% | 0.49 | 2.14% |
| 2026-04-23 | 4.19 | 4.23 | 4.10 | 4.13 | -1.43% | 0.62 | 2.69% |