*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.44 | 6.47 | 6.36 | 6.44 | +0.47% | 0.80 | 2.24% |
| 2025-11-19 | 6.55 | 6.61 | 6.34 | 6.41 | -2.14% | 1.09 | 3.06% |
| 2025-11-18 | 6.73 | 6.73 | 6.53 | 6.55 | -2.82% | 1.47 | 4.02% |
| 2025-11-17 | 6.83 | 6.85 | 6.68 | 6.74 | -1.32% | 1.51 | 4.05% |
| 2025-11-14 | 6.80 | 7.05 | 6.71 | 6.83 | -0.44% | 1.82 | 4.81% |
| 2025-11-13 | 6.99 | 6.99 | 6.82 | 6.86 | -2.00% | 2.23 | 5.86% |
| 2025-11-12 | 7.20 | 7.25 | 6.94 | 7.00 | -2.78% | 2.26 | 5.78% |
| 2025-11-11 | 6.98 | 7.33 | 6.95 | 7.20 | +3.60% | 3.81 | 9.58% |
| 2025-11-10 | 6.89 | 7.03 | 6.87 | 6.95 | +1.02% | 1.34 | 3.47% |
| 2025-11-07 | 7.00 | 7.08 | 6.87 | 6.88 | -2.41% | 1.87 | 4.84% |
| 2025-11-06 | 7.15 | 7.19 | 7.01 | 7.05 | -0.28% | 2.13 | 5.43% |
| 2025-11-05 | 7.18 | 7.30 | 6.97 | 7.07 | -0.70% | 2.55 | 6.49% |
| 2025-11-04 | 7.05 | 7.16 | 7.03 | 7.12 | +0.28% | 2.40 | 6.09% |
| 2025-11-03 | 6.80 | 7.16 | 6.75 | 7.10 | +6.29% | 3.86 | 9.91% |
| 2025-10-31 | 6.63 | 6.76 | 6.60 | 6.68 | +0.75% | 0.84 | 2.28% |
| 2025-10-30 | 6.82 | 6.83 | 6.62 | 6.63 | -3.49% | 1.53 | 4.12% |
| 2025-10-29 | 6.83 | 6.92 | 6.76 | 6.87 | -0.43% | 1.35 | 3.56% |
| 2025-10-28 | 6.70 | 6.98 | 6.68 | 6.90 | +2.22% | 2.00 | 5.28% |
| 2025-10-27 | 6.73 | 6.81 | 6.68 | 6.75 | +0.75% | 1.03 | 2.75% |
| 2025-10-24 | 6.84 | 6.86 | 6.70 | 6.70 | -1.76% | 1.28 | 3.40% |