*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.49 | 6.49 | 6.33 | 6.47 | -0.31% | 2.81 | 7.91% |
| 2025-08-19 | 6.46 | 6.63 | 6.40 | 6.49 | +0.46% | 3.21 | 8.93% |
| 2025-08-18 | 6.25 | 6.48 | 6.23 | 6.46 | +1.89% | 3.44 | 9.68% |
| 2025-08-15 | 6.33 | 6.42 | 6.22 | 6.34 | -0.94% | 3.48 | 9.92% |
| 2025-08-14 | 6.11 | 6.57 | 5.97 | 6.40 | +3.56% | 7.23 | 20.83% |
| 2025-08-13 | 5.76 | 6.34 | 5.73 | 6.18 | +7.29% | 4.74 | 14.21% |
| 2025-08-12 | 5.88 | 5.89 | 5.75 | 5.76 | -1.71% | 0.83 | 2.59% |
| 2025-08-11 | 5.68 | 5.86 | 5.68 | 5.86 | +3.17% | 1.46 | 4.55% |
| 2025-08-08 | 5.74 | 5.74 | 5.66 | 5.68 | -1.05% | 0.65 | 2.05% |
| 2025-08-07 | 5.76 | 5.80 | 5.70 | 5.74 | -0.52% | 0.86 | 2.70% |
| 2025-08-06 | 5.72 | 5.77 | 5.70 | 5.77 | +1.05% | 0.94 | 2.96% |
| 2025-08-05 | 5.70 | 5.73 | 5.66 | 5.71 | +0.35% | 0.53 | 1.70% |
| 2025-08-04 | 5.55 | 5.70 | 5.52 | 5.69 | +1.43% | 0.73 | 2.35% |
| 2025-08-01 | 5.54 | 5.64 | 5.53 | 5.61 | +1.26% | 0.56 | 1.81% |
| 2025-07-31 | 5.58 | 5.63 | 5.51 | 5.54 | -1.42% | 0.65 | 2.11% |
| 2025-07-30 | 5.68 | 5.68 | 5.54 | 5.62 | -1.40% | 0.99 | 3.17% |
| 2025-07-29 | 5.73 | 5.74 | 5.63 | 5.70 | -0.87% | 0.84 | 2.66% |
| 2025-07-28 | 5.74 | 5.79 | 5.71 | 5.75 | +0.17% | 0.80 | 2.50% |
| 2025-07-25 | 5.76 | 5.79 | 5.69 | 5.74 | -0.35% | 0.70 | 2.22% |
| 2025-07-24 | 5.64 | 5.77 | 5.63 | 5.76 | +2.13% | 1.13 | 3.57% |