*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.24 | 5.32 | 5.23 | 5.26 | +1.15% | 0.86 | 2.94% |
| 2026-02-13 | 5.25 | 5.28 | 5.18 | 5.20 | -0.95% | 0.90 | 3.11% |
| 2026-02-12 | 5.47 | 5.50 | 5.25 | 5.25 | -4.20% | 1.56 | 5.31% |
| 2026-02-11 | 5.69 | 5.71 | 5.47 | 5.48 | -3.52% | 1.84 | 6.00% |
| 2026-02-10 | 5.55 | 5.90 | 5.50 | 5.68 | +2.34% | 3.72 | 11.72% |
| 2026-02-09 | 5.26 | 5.76 | 5.26 | 5.55 | +5.92% | 3.98 | 12.81% |
| 2026-02-06 | 5.09 | 5.27 | 5.03 | 5.24 | +2.95% | 1.44 | 5.03% |
| 2026-02-05 | 5.00 | 5.16 | 4.93 | 5.09 | +1.80% | 1.55 | 5.51% |
| 2026-02-04 | 4.86 | 5.18 | 4.80 | 5.00 | +2.67% | 1.98 | 7.13% |
| 2026-02-03 | 4.58 | 5.00 | 4.58 | 4.87 | -4.32% | 2.97 | 11.32% |
| 2026-02-02 | 5.09 | 5.09 | 5.09 | 5.09 | -9.91% | 0.42 | 1.47% |
| 2026-01-30 | 5.74 | 5.77 | 5.63 | 5.65 | -1.74% | 0.89 | 2.82% |
| 2026-01-29 | 5.78 | 5.83 | 5.72 | 5.75 | -1.20% | 0.88 | 2.77% |
| 2026-01-28 | 5.93 | 5.94 | 5.81 | 5.82 | -2.35% | 1.10 | 3.38% |
| 2026-01-27 | 6.04 | 6.09 | 5.89 | 5.96 | -2.30% | 1.41 | 4.29% |
| 2026-01-26 | 6.27 | 6.27 | 6.01 | 6.10 | -1.45% | 1.92 | 5.68% |
| 2026-01-23 | 5.96 | 6.24 | 5.96 | 6.19 | +3.86% | 2.90 | 8.54% |
| 2026-01-22 | 6.00 | 6.03 | 5.92 | 5.96 | -0.50% | 0.91 | 2.74% |
| 2026-01-21 | 5.95 | 6.04 | 5.86 | 5.99 | +0.17% | 1.07 | 3.24% |
| 2026-01-20 | 5.91 | 6.05 | 5.88 | 5.98 | +1.36% | 1.40 | 4.24% |