*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.88 | 5.92 | 5.83 | 5.90 | +0.34% | 0.75 | 2.30% |
| 2026-01-16 | 5.86 | 5.94 | 5.83 | 5.88 | +0.68% | 0.85 | 2.60% |
| 2026-01-15 | 5.96 | 5.96 | 5.82 | 5.84 | -1.85% | 1.13 | 3.46% |
| 2026-01-14 | 5.97 | 6.05 | 5.92 | 5.95 | -0.34% | 1.46 | 4.39% |
| 2026-01-13 | 6.10 | 6.12 | 5.96 | 5.97 | -2.29% | 1.64 | 4.91% |
| 2026-01-12 | 6.11 | 6.17 | 6.07 | 6.11 | -0.16% | 2.43 | 7.17% |
| 2026-01-09 | 6.10 | 6.13 | 6.02 | 6.12 | +0.33% | 1.53 | 4.55% |
| 2026-01-08 | 6.10 | 6.15 | 6.01 | 6.10 | -0.81% | 1.35 | 4.01% |
| 2026-01-07 | 5.90 | 6.26 | 5.83 | 6.15 | +4.24% | 2.57 | 7.67% |
| 2026-01-06 | 5.87 | 5.94 | 5.80 | 5.90 | +0.17% | 1.23 | 3.76% |
| 2026-01-05 | 5.85 | 5.99 | 5.78 | 5.89 | +0.17% | 1.17 | 3.59% |
| 2025-12-31 | 6.00 | 6.01 | 5.72 | 5.88 | -1.18% | 1.71 | 5.31% |
| 2025-12-30 | 6.11 | 6.12 | 5.94 | 5.95 | -3.41% | 2.00 | 6.03% |
| 2025-12-29 | 6.15 | 6.20 | 6.12 | 6.16 | +0.33% | 1.26 | 3.71% |
| 2025-12-26 | 6.21 | 6.25 | 6.10 | 6.14 | -0.97% | 1.27 | 3.71% |
| 2025-12-25 | 6.12 | 6.22 | 6.07 | 6.20 | +1.31% | 1.49 | 4.37% |
| 2025-12-24 | 6.07 | 6.16 | 6.02 | 6.12 | +0.66% | 1.14 | 3.36% |
| 2025-12-23 | 6.17 | 6.17 | 6.06 | 6.08 | -1.46% | 1.22 | 3.62% |
| 2025-12-22 | 6.36 | 6.39 | 6.10 | 6.17 | -2.99% | 2.31 | 6.75% |
| 2025-12-19 | 6.13 | 6.39 | 6.08 | 6.36 | +3.58% | 1.87 | 5.36% |