*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.78 | 5.78 | 5.62 | 5.64 | -2.59% | 1.26 | 4.00% |
| 2025-07-22 | 5.83 | 5.83 | 5.72 | 5.79 | -0.69% | 0.95 | 2.96% |
| 2025-07-21 | 5.77 | 5.84 | 5.75 | 5.83 | +1.39% | 1.09 | 3.37% |
| 2025-07-18 | 5.79 | 5.83 | 5.68 | 5.75 | -0.86% | 1.03 | 3.23% |
| 2025-07-17 | 5.76 | 5.81 | 5.72 | 5.80 | +0.87% | 0.85 | 2.67% |
| 2025-07-16 | 5.75 | 5.79 | 5.69 | 5.75 | +0.52% | 0.74 | 2.33% |
| 2025-07-15 | 5.83 | 5.85 | 5.64 | 5.72 | -2.22% | 1.51 | 4.77% |
| 2025-07-14 | 5.90 | 5.91 | 5.81 | 5.85 | -0.68% | 0.88 | 2.72% |
| 2025-07-11 | 5.92 | 6.00 | 5.82 | 5.89 | -0.51% | 1.33 | 4.10% |
| 2025-07-10 | 5.93 | 6.12 | 5.88 | 5.92 | -0.50% | 1.47 | 4.45% |
| 2025-07-09 | 6.05 | 6.13 | 5.93 | 5.95 | -1.65% | 1.79 | 5.39% |
| 2025-07-08 | 5.88 | 6.06 | 5.84 | 6.05 | +4.13% | 3.13 | 9.46% |
| 2025-07-07 | 5.62 | 5.86 | 5.62 | 5.81 | -6.89% | 3.68 | 11.55% |
| 2025-07-04 | 6.30 | 6.56 | 6.21 | 6.24 | -0.64% | 3.18 | 9.04% |
| 2025-07-03 | 6.29 | 6.34 | 6.15 | 6.28 | -0.16% | 1.79 | 5.18% |
| 2025-07-02 | 6.19 | 6.49 | 6.18 | 6.29 | +1.13% | 2.60 | 7.48% |
| 2025-07-01 | 6.26 | 6.30 | 6.13 | 6.22 | -0.32% | 1.36 | 3.95% |
| 2025-06-30 | 6.17 | 6.35 | 6.16 | 6.24 | +1.46% | 1.75 | 5.08% |
| 2025-06-27 | 6.16 | 6.31 | 6.12 | 6.15 | -0.32% | 1.61 | 4.69% |
| 2025-06-26 | 6.26 | 6.32 | 6.17 | 6.17 | -2.22% | 2.42 | 7.00% |