*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.59 | 4.80 | 4.54 | 4.75 | +5.56% | 0.94 | 3.64% |
| 2026-03-23 | 4.60 | 4.72 | 4.46 | 4.50 | -3.23% | 0.73 | 2.89% |
| 2026-03-20 | 4.81 | 4.84 | 4.64 | 4.65 | -2.52% | 0.65 | 2.50% |
| 2026-03-19 | 4.87 | 4.89 | 4.74 | 4.77 | -2.65% | 0.53 | 2.00% |
| 2026-03-18 | 4.92 | 4.94 | 4.82 | 4.90 | +0.41% | 0.51 | 1.89% |
| 2026-03-17 | 4.91 | 5.04 | 4.87 | 4.88 | -0.61% | 0.74 | 2.70% |
| 2026-03-16 | 4.82 | 4.93 | 4.82 | 4.91 | +1.24% | 0.42 | 1.56% |
| 2026-03-13 | 4.93 | 4.96 | 4.84 | 4.85 | -1.62% | 0.52 | 1.91% |
| 2026-03-12 | 4.98 | 5.05 | 4.91 | 4.93 | -1.99% | 0.55 | 2.00% |
| 2026-03-11 | 5.14 | 5.15 | 5.01 | 5.03 | -2.14% | 0.71 | 2.53% |
| 2026-03-10 | 5.10 | 5.18 | 5.08 | 5.14 | +1.78% | 0.65 | 2.29% |
| 2026-03-09 | 4.99 | 5.06 | 4.92 | 5.05 | +0.40% | 0.64 | 2.31% |
| 2026-03-06 | 5.00 | 5.04 | 4.96 | 5.03 | +0.20% | 0.64 | 2.31% |
| 2026-03-05 | 4.92 | 5.04 | 4.90 | 5.02 | +3.72% | 0.82 | 2.97% |
| 2026-03-04 | 4.80 | 4.88 | 4.69 | 4.84 | +0.83% | 0.62 | 2.33% |
| 2026-03-03 | 4.97 | 5.07 | 4.80 | 4.80 | -3.61% | 0.83 | 3.04% |
| 2026-03-02 | 5.10 | 5.18 | 4.97 | 4.98 | -4.60% | 0.90 | 3.24% |
| 2026-02-27 | 5.16 | 5.22 | 5.14 | 5.22 | +0.38% | 0.64 | 2.23% |
| 2026-02-26 | 5.31 | 5.34 | 5.18 | 5.20 | -1.89% | 0.96 | 3.31% |
| 2026-02-25 | 5.26 | 5.38 | 5.24 | 5.30 | +0.76% | 0.85 | 2.88% |