*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.11 | 6.23 | 5.98 | 6.14 | +0.49% | 2.03 | 5.99% |
| 2025-12-17 | 6.73 | 6.80 | 6.11 | 6.11 | -10.01% | 4.18 | 12.03% |
| 2025-12-16 | 6.82 | 7.10 | 6.69 | 6.79 | -0.29% | 2.92 | 7.72% |
| 2025-12-15 | 6.93 | 7.02 | 6.72 | 6.81 | -2.30% | 2.35 | 6.21% |
| 2025-12-12 | 7.00 | 7.07 | 6.88 | 6.97 | +0.43% | 1.80 | 4.64% |
| 2025-12-11 | 7.16 | 7.18 | 6.90 | 6.94 | -3.07% | 2.07 | 5.31% |
| 2025-12-10 | 7.10 | 7.20 | 6.91 | 7.16 | -0.28% | 2.05 | 5.24% |
| 2025-12-09 | 7.03 | 7.19 | 7.01 | 7.18 | +1.84% | 2.10 | 5.34% |
| 2025-12-08 | 7.06 | 7.22 | 6.97 | 7.05 | -0.28% | 2.85 | 7.25% |
| 2025-12-05 | 6.95 | 7.07 | 6.88 | 7.07 | +2.91% | 2.90 | 7.47% |
| 2025-12-04 | 6.91 | 6.97 | 6.75 | 6.87 | -0.87% | 1.53 | 4.02% |
| 2025-12-03 | 6.83 | 6.98 | 6.80 | 6.93 | +1.17% | 2.30 | 6.03% |
| 2025-12-02 | 6.60 | 6.93 | 6.55 | 6.85 | +3.16% | 3.48 | 9.25% |
| 2025-12-01 | 6.39 | 6.65 | 6.38 | 6.64 | +0.61% | 1.76 | 4.85% |
| 2025-11-28 | 6.44 | 6.82 | 6.37 | 6.60 | +1.54% | 2.14 | 5.89% |
| 2025-11-27 | 6.19 | 6.61 | 6.17 | 6.50 | +4.84% | 2.05 | 5.77% |
| 2025-11-26 | 6.19 | 6.37 | 6.17 | 6.20 | +0.16% | 0.87 | 2.50% |
| 2025-11-25 | 6.24 | 6.25 | 6.15 | 6.19 | 0.00% | 0.83 | 2.41% |
| 2025-11-24 | 6.21 | 6.23 | 6.06 | 6.19 | +1.31% | 0.85 | 2.49% |
| 2025-11-21 | 6.40 | 6.40 | 6.10 | 6.11 | -5.12% | 1.19 | 3.47% |