*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.30 | 6.44 | 6.20 | 6.31 | -1.10% | 3.54 | 10.17% |
| 2025-06-24 | 6.31 | 6.57 | 6.16 | 6.38 | +1.27% | 5.21 | 14.80% |
| 2025-06-23 | 6.01 | 6.30 | 5.84 | 6.30 | +3.62% | 4.88 | 14.32% |
| 2025-06-20 | 6.18 | 6.57 | 6.05 | 6.08 | -1.30% | 6.63 | 18.99% |
| 2025-06-19 | 5.58 | 6.16 | 5.56 | 6.16 | +10.00% | 3.86 | 11.44% |
| 2025-06-18 | 5.54 | 5.64 | 5.50 | 5.60 | +0.18% | 0.65 | 2.09% |
| 2025-06-17 | 5.57 | 5.62 | 5.52 | 5.59 | +0.54% | 0.54 | 1.75% |
| 2025-06-16 | 5.40 | 5.59 | 5.35 | 5.56 | +1.83% | 0.68 | 2.20% |
| 2025-06-13 | 5.60 | 5.65 | 5.46 | 5.46 | -3.36% | 0.92 | 3.01% |
| 2025-06-12 | 5.75 | 5.75 | 5.61 | 5.65 | -2.08% | 0.95 | 3.03% |
| 2025-06-11 | 5.75 | 5.85 | 5.70 | 5.77 | +0.17% | 0.84 | 2.63% |
| 2025-06-10 | 5.94 | 5.96 | 5.66 | 5.76 | -2.04% | 1.40 | 4.37% |
| 2025-06-09 | 5.73 | 5.88 | 5.73 | 5.88 | +2.62% | 1.74 | 5.38% |
| 2025-06-06 | 5.64 | 5.82 | 5.56 | 5.73 | +1.78% | 1.57 | 4.97% |
| 2025-06-05 | 5.60 | 5.63 | 5.52 | 5.63 | +0.36% | 0.85 | 2.74% |
| 2025-06-04 | 5.59 | 5.65 | 5.57 | 5.61 | +0.18% | 0.72 | 2.33% |
| 2025-06-03 | 5.66 | 5.70 | 5.55 | 5.60 | -0.89% | 0.93 | 3.00% |
| 2025-05-30 | 5.83 | 5.85 | 5.58 | 5.65 | -3.42% | 1.33 | 4.22% |
| 2025-05-29 | 5.74 | 5.89 | 5.65 | 5.85 | +1.21% | 1.37 | 4.25% |
| 2025-05-28 | 5.88 | 5.98 | 5.78 | 5.78 | -0.69% | 1.37 | 4.22% |