*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.87 | 5.92 | 5.75 | 5.82 | -1.02% | 1.02 | 3.16% |
| 2025-05-26 | 5.87 | 5.89 | 5.76 | 5.88 | +2.08% | 1.14 | 3.53% |
| 2025-05-23 | 6.06 | 6.07 | 5.75 | 5.76 | -6.04% | 2.18 | 6.71% |
| 2025-05-22 | 6.12 | 6.25 | 6.07 | 6.13 | +0.66% | 1.79 | 5.26% |
| 2025-05-21 | 6.13 | 6.18 | 6.06 | 6.09 | -2.56% | 2.07 | 6.12% |
| 2025-05-20 | 6.12 | 6.53 | 6.04 | 6.25 | +1.96% | 3.22 | 9.27% |
| 2025-05-19 | 6.13 | 6.29 | 6.08 | 6.13 | -2.70% | 2.83 | 8.31% |
| 2025-05-16 | 5.96 | 6.55 | 5.94 | 6.30 | +3.96% | 4.46 | 12.75% |
| 2025-05-15 | 6.06 | 6.41 | 6.01 | 6.06 | -6.91% | 4.67 | 13.67% |
| 2025-05-14 | 6.42 | 6.80 | 6.21 | 6.51 | +1.40% | 8.77 | 24.18% |
| 2025-05-13 | 6.08 | 6.42 | 5.98 | 6.42 | +9.93% | 3.60 | 10.42% |
| 2025-05-12 | 5.39 | 5.84 | 5.39 | 5.84 | +9.98% | 2.81 | 9.04% |
| 2025-05-09 | 5.59 | 5.65 | 5.31 | 5.31 | -7.97% | 2.88 | 9.61% |
| 2025-05-08 | 6.01 | 6.01 | 5.54 | 5.77 | +5.68% | 5.34 | 16.89% |
| 2025-05-07 | 5.46 | 5.46 | 5.46 | 5.46 | +10.08% | 0.60 | 1.99% |
| 2025-05-06 | 4.59 | 4.96 | 4.59 | 4.96 | +9.98% | 1.01 | 3.71% |