*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.15 | 4.21 | 4.12 | 4.19 | -0.24% | 0.44 | 1.91% |
| 2026-04-21 | 4.31 | 4.34 | 4.17 | 4.20 | -3.23% | 0.75 | 3.22% |
| 2026-04-20 | 4.32 | 4.38 | 4.28 | 4.34 | 0.00% | 0.49 | 2.05% |
| 2026-04-17 | 4.40 | 4.44 | 4.26 | 4.34 | -2.03% | 0.66 | 2.76% |
| 2026-04-16 | 4.42 | 4.45 | 4.37 | 4.43 | +1.37% | 0.62 | 2.52% |
| 2026-04-15 | 4.48 | 4.50 | 4.36 | 4.37 | -2.46% | 0.64 | 2.61% |
| 2026-04-14 | 4.40 | 4.48 | 4.30 | 4.48 | +2.99% | 0.71 | 2.94% |
| 2026-04-13 | 4.28 | 4.38 | 4.23 | 4.35 | +1.40% | 0.55 | 2.28% |
| 2026-04-10 | 4.29 | 4.35 | 4.28 | 4.29 | +0.23% | 0.46 | 1.92% |
| 2026-04-09 | 4.40 | 4.44 | 4.23 | 4.28 | -3.60% | 0.79 | 3.32% |
| 2026-04-08 | 4.29 | 4.46 | 4.26 | 4.44 | +5.46% | 0.96 | 3.95% |
| 2026-04-07 | 4.14 | 4.25 | 4.12 | 4.21 | +1.45% | 0.77 | 3.29% |
| 2026-04-03 | 4.39 | 4.40 | 4.13 | 4.15 | -5.47% | 0.91 | 3.91% |
| 2026-04-02 | 4.69 | 4.69 | 4.37 | 4.39 | -6.60% | 1.41 | 5.70% |
| 2026-04-01 | 4.79 | 4.80 | 4.66 | 4.70 | -0.84% | 0.98 | 3.77% |
| 2026-03-31 | 4.66 | 4.83 | 4.63 | 4.74 | +1.50% | 1.13 | 4.30% |
| 2026-03-30 | 4.65 | 4.71 | 4.54 | 4.67 | -0.64% | 0.53 | 2.08% |
| 2026-03-27 | 4.59 | 4.71 | 4.55 | 4.70 | +2.17% | 0.49 | 1.89% |
| 2026-03-26 | 4.76 | 4.83 | 4.57 | 4.60 | -4.37% | 0.79 | 3.05% |
| 2026-03-25 | 4.73 | 4.82 | 4.68 | 4.81 | +1.26% | 0.65 | 2.47% |