*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.75 | 6.83 | 6.64 | 6.82 | +0.59% | 1.12 | 3.01% |
| 2025-10-22 | 6.80 | 6.94 | 6.75 | 6.78 | -0.88% | 1.14 | 3.02% |
| 2025-10-21 | 6.73 | 6.87 | 6.73 | 6.84 | +1.03% | 1.22 | 3.24% |
| 2025-10-20 | 6.69 | 6.82 | 6.60 | 6.77 | +2.27% | 1.47 | 3.96% |
| 2025-10-17 | 6.93 | 6.95 | 6.61 | 6.62 | -6.23% | 2.13 | 5.68% |
| 2025-10-16 | 7.21 | 7.30 | 6.98 | 7.06 | +0.43% | 2.35 | 5.94% |
| 2025-10-15 | 7.11 | 7.19 | 6.97 | 7.03 | -1.68% | 1.87 | 4.79% |
| 2025-10-14 | 7.30 | 7.38 | 7.04 | 7.15 | -0.83% | 2.90 | 7.27% |
| 2025-10-13 | 6.65 | 7.25 | 6.55 | 7.21 | +3.15% | 3.36 | 8.73% |
| 2025-10-10 | 6.80 | 7.10 | 6.76 | 6.99 | +2.04% | 2.52 | 6.56% |
| 2025-10-09 | 6.66 | 6.98 | 6.66 | 6.85 | +2.85% | 2.14 | 5.68% |
| 2025-09-30 | 6.76 | 6.82 | 6.66 | 6.66 | -0.60% | 1.58 | 4.25% |
| 2025-09-29 | 6.71 | 6.78 | 6.62 | 6.70 | -1.76% | 1.84 | 4.95% |
| 2025-09-26 | 6.79 | 7.05 | 6.58 | 6.82 | -0.44% | 2.81 | 7.40% |
| 2025-09-25 | 6.91 | 7.02 | 6.81 | 6.85 | -2.97% | 3.36 | 8.78% |
| 2025-09-24 | 6.84 | 7.41 | 6.81 | 7.06 | +4.75% | 5.09 | 12.83% |
| 2025-09-23 | 7.11 | 7.14 | 6.60 | 6.74 | -5.20% | 3.74 | 9.88% |
| 2025-09-22 | 7.25 | 7.37 | 7.05 | 7.11 | -2.60% | 3.44 | 8.70% |
| 2025-09-19 | 7.63 | 7.67 | 7.27 | 7.30 | -6.29% | 5.70 | 13.83% |
| 2025-09-18 | 7.99 | 8.17 | 7.52 | 7.79 | +0.65% | 12.40 | 28.84% |