*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.05 | 7.74 | 6.92 | 7.74 | +9.94% | 8.82 | 21.43% |
| 2025-09-16 | 7.16 | 7.17 | 6.99 | 7.04 | -2.22% | 4.94 | 12.63% |
| 2025-09-15 | 6.87 | 7.59 | 6.87 | 7.20 | +4.35% | 9.10 | 22.44% |
| 2025-09-12 | 7.19 | 7.19 | 6.83 | 6.90 | -3.36% | 3.88 | 10.05% |
| 2025-09-11 | 7.19 | 7.29 | 6.88 | 7.14 | -1.79% | 4.91 | 12.58% |
| 2025-09-10 | 7.28 | 7.46 | 7.10 | 7.27 | -3.32% | 5.43 | 13.55% |
| 2025-09-09 | 7.26 | 7.68 | 7.24 | 7.52 | +3.58% | 8.09 | 19.48% |
| 2025-09-08 | 7.30 | 7.49 | 7.03 | 7.26 | -1.49% | 6.95 | 17.26% |
| 2025-09-05 | 6.91 | 7.70 | 6.91 | 7.37 | +5.14% | 10.87 | 27.00% |
| 2025-09-04 | 7.30 | 7.30 | 6.76 | 7.01 | +4.16% | 11.41 | 29.17% |
| 2025-09-03 | 6.11 | 6.73 | 5.99 | 6.73 | +9.97% | 4.12 | 11.52% |
| 2025-09-02 | 6.21 | 6.33 | 6.08 | 6.12 | -0.49% | 2.13 | 6.22% |
| 2025-09-01 | 6.11 | 6.17 | 6.05 | 6.15 | +0.65% | 1.23 | 3.64% |
| 2025-08-29 | 6.06 | 6.17 | 5.95 | 6.11 | +0.99% | 1.55 | 4.61% |
| 2025-08-28 | 6.02 | 6.10 | 5.82 | 6.05 | +1.00% | 1.69 | 5.08% |
| 2025-08-27 | 6.25 | 6.29 | 5.99 | 5.99 | -4.16% | 1.87 | 5.49% |
| 2025-08-26 | 6.28 | 6.32 | 6.23 | 6.25 | -0.48% | 1.33 | 3.84% |
| 2025-08-25 | 6.39 | 6.42 | 6.22 | 6.28 | -1.72% | 2.60 | 7.46% |
| 2025-08-22 | 6.47 | 6.49 | 6.37 | 6.39 | -0.62% | 2.10 | 5.90% |
| 2025-08-21 | 6.46 | 6.68 | 6.39 | 6.43 | -0.62% | 2.67 | 7.41% |