*ST宝实(000595)股票行情
*ST宝实(000595)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 5.50 | 5.55 | 0.06 | 1.09% | 5.41 | 5.57 | 59771 | 3284.53 | 0.52% |
| 2025-12-16 | 5.67 | 5.49 | -0.20 | -3.51% | 5.45 | 5.68 | 113955 | 6317.55 | 1.00% |
| 2025-12-15 | 5.67 | 5.69 | -0.03 | -0.52% | 5.66 | 5.82 | 100734 | 5762.49 | 0.88% |
| 2025-12-12 | 5.70 | 5.72 | 0.05 | 0.88% | 5.63 | 5.79 | 93085 | 5310.16 | 0.82% |
| 2025-12-11 | 5.74 | 5.67 | -0.06 | -1.05% | 5.67 | 5.84 | 94721 | 5447.48 | 0.83% |
| 2025-12-10 | 5.64 | 5.73 | 0.05 | 0.88% | 5.60 | 5.75 | 74645 | 4246.71 | 0.66% |
| 2025-12-09 | 5.59 | 5.68 | 0.08 | 1.43% | 5.55 | 5.79 | 123163 | 7026.25 | 1.08% |
| 2025-12-08 | 5.48 | 5.60 | 0.10 | 1.82% | 5.47 | 5.65 | 89219 | 4990.40 | 0.78% |
| 2025-12-05 | 5.44 | 5.50 | 0.08 | 1.48% | 5.40 | 5.51 | 73793 | 4031.56 | 0.65% |
| 2025-12-04 | 5.49 | 5.42 | -0.09 | -1.63% | 5.38 | 5.54 | 88456 | 4829.73 | 0.78% |
| 2025-12-03 | 5.58 | 5.51 | -0.09 | -1.61% | 5.50 | 5.69 | 94040 | 5217.70 | 0.83% |
| 2025-12-02 | 5.80 | 5.60 | -0.19 | -3.28% | 5.59 | 5.81 | 113915 | 6479.53 | 1.00% |
| 2025-12-01 | 5.64 | 5.79 | 0.12 | 2.12% | 5.63 | 5.82 | 131162 | 7514.70 | 1.15% |
| 2025-11-28 | 5.50 | 5.67 | 0.16 | 2.90% | 5.47 | 5.68 | 139594 | 7807.08 | 1.23% |
| 2025-11-27 | 5.64 | 5.51 | -0.08 | -1.43% | 5.50 | 5.75 | 130002 | 7295.02 | 1.14% |
| 2025-11-26 | 5.62 | 5.59 | -0.02 | -0.36% | 5.55 | 5.65 | 78101 | 4367.83 | 0.69% |
| 2025-11-25 | 5.63 | 5.61 | 0.00 | 0.00% | 5.58 | 5.72 | 110050 | 6200.90 | 0.97% |
| 2025-11-24 | 5.40 | 5.61 | 0.22 | 4.08% | 5.38 | 5.63 | 139471 | 7715.08 | 1.22% |
| 2025-11-21 | 5.52 | 5.39 | -0.28 | -4.94% | 5.39 | 5.69 | 188294 | 10417.67 | 1.65% |
| 2025-11-20 | 5.95 | 5.67 | -0.30 | -5.03% | 5.67 | 5.96 | 223753 | 12795.93 | 1.97% |
| 2025-11-19 | 5.99 | 5.97 | -0.01 | -0.17% | 5.85 | 6.13 | 182518 | 10899.65 | 1.60% |
| 2025-11-18 | 6.10 | 5.98 | -0.04 | -0.66% | 5.88 | 6.24 | 344237 | 20870.42 | 3.02% |
| 2025-11-17 | 5.75 | 6.02 | 0.29 | 5.06% | 5.70 | 6.02 | 210346 | 12506.73 | 1.85% |
| 2025-11-14 | 5.75 | 5.73 | 0.00 | 0.00% | 5.70 | 5.90 | 195465 | 11330.67 | 1.72% |
| 2025-11-13 | 5.80 | 5.73 | -0.02 | -0.35% | 5.69 | 5.93 | 311900 | 18110.42 | 2.74% |
| 2025-11-12 | 5.46 | 5.75 | 0.27 | 4.93% | 5.45 | 5.75 | 302446 | 17238.01 | 2.66% |
| 2025-11-11 | 5.32 | 5.48 | 0.16 | 3.01% | 5.30 | 5.58 | 175131 | 9547.97 | 1.54% |
| 2025-11-10 | 5.37 | 5.32 | -0.02 | -0.37% | 5.27 | 5.37 | 83964 | 4465.16 | 0.74% |
| 2025-11-07 | 5.38 | 5.34 | -0.05 | -0.93% | 5.31 | 5.42 | 94031 | 5038.13 | 0.83% |
| 2025-11-06 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.46 | 96953 | 5210.77 | 0.85% |
| 2025-11-05 | 5.25 | 5.39 | 0.08 | 1.51% | 5.25 | 5.41 | 121496 | 6501.76 | 1.07% |
| 2025-11-04 | 5.44 | 5.31 | -0.11 | -2.03% | 5.29 | 5.48 | 167299 | 8977.24 | 1.47% |
| 2025-11-03 | 5.26 | 5.42 | 0.19 | 3.63% | 5.24 | 5.49 | 242125 | 13088.20 | 2.13% |
| 2025-10-31 | 5.14 | 5.23 | 0.08 | 1.55% | 5.13 | 5.26 | 113491 | 5914.84 | 1.00% |
| 2025-10-30 | 5.11 | 5.15 | 0.05 | 0.98% | 5.11 | 5.28 | 155956 | 8104.51 | 1.37% |
| 2025-10-29 | 5.09 | 5.10 | 0.05 | 0.99% | 5.04 | 5.14 | 100485 | 5103.18 | 0.88% |
| 2025-10-28 | 5.14 | 5.05 | -0.11 | -2.13% | 5.04 | 5.16 | 136779 | 6955.91 | 1.20% |
| 2025-10-27 | 5.22 | 5.16 | -0.06 | -1.15% | 5.15 | 5.37 | 195923 | 10280.78 | 1.72% |
| 2025-10-24 | 5.09 | 5.22 | 0.14 | 2.76% | 5.07 | 5.24 | 152539 | 7849.39 | 1.34% |
| 2025-10-23 | 5.04 | 5.08 | 0.03 | 0.59% | 5.01 | 5.11 | 84774 | 4296.38 | 0.74% |
| 2025-10-22 | 5.07 | 5.05 | -0.01 | -0.20% | 5.03 | 5.08 | 66332 | 3352.34 | 0.58% |
| 2025-10-21 | 5.03 | 5.06 | 0.05 | 1.00% | 4.99 | 5.07 | 68324 | 3440.02 | 0.60% |
| 2025-10-20 | 5.01 | 5.01 | 0.02 | 0.40% | 4.98 | 5.05 | 53309 | 2667.37 | 0.47% |
| 2025-10-17 | 5.09 | 4.99 | -0.11 | -2.16% | 4.98 | 5.10 | 102968 | 5177.83 | 0.90% |
| 2025-10-16 | 4.93 | 5.10 | 0.18 | 3.66% | 4.88 | 5.12 | 175966 | 8830.45 | 1.55% |
| 2025-10-15 | 4.74 | 4.92 | 0.17 | 3.58% | 4.74 | 4.99 | 123464 | 6002.20 | 1.08% |
| 2025-10-14 | 4.76 | 4.75 | 0.01 | 0.21% | 4.74 | 4.81 | 64580 | 3081.62 | 0.57% |
| 2025-10-13 | 4.70 | 4.74 | -0.08 | -1.66% | 4.67 | 4.75 | 69665 | 3289.38 | 0.61% |
| 2025-10-10 | 4.82 | 4.82 | -0.01 | -0.21% | 4.76 | 4.84 | 63550 | 3052.24 | 0.56% |
| 2025-10-09 | 4.87 | 4.83 | -0.03 | -0.62% | 4.80 | 4.88 | 58353 | 2817.60 | 0.51% |
| 2025-09-30 | 4.86 | 4.86 | 0.01 | 0.21% | 4.82 | 4.86 | 46839 | 2266.97 | 0.41% |
| 2025-09-29 | 4.83 | 4.85 | -0.01 | -0.21% | 4.82 | 4.89 | 71317 | 3458.35 | 0.63% |
| 2025-09-26 | 4.75 | 4.86 | 0.09 | 1.89% | 4.72 | 4.95 | 106345 | 5126.24 | 0.93% |
| 2025-09-25 | 4.79 | 4.77 | -0.03 | -0.63% | 4.75 | 4.79 | 53974 | 2573.36 | 0.47% |
| 2025-09-24 | 4.74 | 4.80 | 0.05 | 1.05% | 4.72 | 4.80 | 64127 | 3053.65 | 0.56% |
| 2025-09-23 | 4.82 | 4.75 | -0.07 | -1.45% | 4.71 | 4.84 | 86510 | 4107.13 | 0.76% |
| 2025-09-22 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.88 | 72084 | 3483.47 | 0.63% |
| 2025-09-19 | 4.85 | 4.88 | 0.01 | 0.21% | 4.84 | 4.93 | 81116 | 3948.98 | 0.71% |
| 2025-09-18 | 4.97 | 4.87 | -0.11 | -2.21% | 4.85 | 4.98 | 117556 | 5781.06 | 1.03% |
| 2025-09-17 | 4.92 | 4.98 | 0.02 | 0.40% | 4.92 | 4.99 | 72223 | 3574.96 | 0.63% |
| 2025-09-16 | 4.98 | 4.96 | -0.03 | -0.60% | 4.92 | 4.99 | 87393 | 4323.53 | 0.77% |
| 2025-09-15 | 5.03 | 4.99 | -0.04 | -0.80% | 4.96 | 5.04 | 77577 | 3873.97 | 0.68% |
| 2025-09-12 | 5.04 | 5.03 | 0.02 | 0.40% | 5.01 | 5.12 | 87823 | 4433.95 | 0.77% |
| 2025-09-11 | 5.00 | 5.01 | -0.04 | -0.79% | 4.93 | 5.02 | 120703 | 6007.45 | 1.06% |
| 2025-09-10 | 5.09 | 5.05 | -0.07 | -1.37% | 5.04 | 5.11 | 88911 | 4508.50 | 0.78% |
| 2025-09-09 | 5.08 | 5.12 | 0.07 | 1.39% | 5.07 | 5.15 | 118176 | 6044.47 | 1.04% |
| 2025-09-08 | 5.06 | 5.05 | 0.00 | 0.00% | 4.99 | 5.08 | 99500 | 4997.43 | 0.87% |
| 2025-09-05 | 5.01 | 5.05 | 0.04 | 0.80% | 4.85 | 5.07 | 119793 | 5952.78 | 1.05% |
| 2025-09-04 | 5.04 | 5.01 | -0.01 | -0.20% | 4.97 | 5.06 | 106197 | 5336.56 | 0.93% |
| 2025-09-03 | 5.16 | 5.02 | -0.11 | -2.14% | 5.01 | 5.17 | 121839 | 6181.86 | 1.07% |
| 2025-09-02 | 5.27 | 5.13 | -0.09 | -1.72% | 5.08 | 5.32 | 165687 | 8561.83 | 1.46% |
| 2025-09-01 | 5.36 | 5.22 | -0.11 | -2.06% | 5.18 | 5.36 | 159400 | 8326.76 | 1.40% |
| 2025-08-29 | 5.52 | 5.33 | -0.20 | -3.62% | 5.27 | 5.59 | 351470 | 18911.16 | 3.09% |
| 2025-08-28 | 5.34 | 5.53 | 0.26 | 4.93% | 5.34 | 5.53 | 422019 | 23195.73 | 3.71% |
| 2025-08-27 | 5.15 | 5.27 | 0.12 | 2.33% | 5.15 | 5.41 | 362112 | 19328.83 | 3.18% |
| 2025-08-26 | 5.13 | 5.15 | 0.03 | 0.59% | 5.08 | 5.18 | 120056 | 6171.01 | 1.05% |
| 2025-08-25 | 5.09 | 5.12 | 0.03 | 0.59% | 5.08 | 5.18 | 132059 | 6768.87 | 1.16% |
| 2025-08-22 | 5.08 | 5.09 | 0.01 | 0.20% | 5.04 | 5.11 | 122097 | 6202.03 | 1.07% |
| 2025-08-21 | 5.00 | 5.08 | 0.10 | 2.01% | 4.96 | 5.18 | 212014 | 10744.42 | 1.86% |
| 2025-08-20 | 4.97 | 4.98 | 0.02 | 0.40% | 4.92 | 4.99 | 93650 | 4646.13 | 0.82% |
深证大盘股票行情在线 K线走势图
*ST宝实(000595)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
