*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 |
|---|
| 2025-08-01 | 4.83 | 4.81 | -0.04 | -0.82% | 4.77 | 4.83 | 67643 | 3247.26 | 0.59% |
| 2025-07-31 | 4.96 | 4.85 | -0.10 | -2.02% | 4.85 | 4.96 | 90596 | 4420.44 | 0.80% |
| 2025-07-30 | 4.93 | 4.95 | 0.07 | 1.43% | 4.91 | 4.98 | 126593 | 6253.61 | 1.11% |
| 2025-07-29 | 4.91 | 4.88 | -0.03 | -0.61% | 4.86 | 4.91 | 63185 | 3082.60 | 0.55% |
| 2025-07-28 | 4.86 | 4.91 | 0.05 | 1.03% | 4.83 | 4.94 | 75077 | 3674.01 | 0.66% |
| 2025-07-25 | 4.86 | 4.86 | -0.02 | -0.41% | 4.84 | 4.88 | 46178 | 2240.36 | 0.41% |
| 2025-07-24 | 4.85 | 4.88 | 0.03 | 0.62% | 4.83 | 4.90 | 63994 | 3114.03 | 0.56% |
| 2025-07-23 | 4.90 | 4.85 | -0.05 | -1.02% | 4.84 | 4.90 | 72691 | 3536.48 | 0.64% |
| 2025-07-22 | 4.91 | 4.90 | -0.01 | -0.20% | 4.87 | 4.92 | 76995 | 3762.69 | 0.68% |
| 2025-07-21 | 4.89 | 4.91 | 0.01 | 0.20% | 4.88 | 4.92 | 70263 | 3441.93 | 0.62% |
| 2025-07-18 | 4.94 | 4.90 | -0.04 | -0.81% | 4.89 | 4.95 | 77221 | 3792.67 | 0.68% |
| 2025-07-17 | 4.98 | 4.94 | -0.06 | -1.20% | 4.92 | 5.00 | 88784 | 4404.72 | 0.78% |
| 2025-07-16 | 4.97 | 5.00 | 0.11 | 2.25% | 4.94 | 5.02 | 112932 | 5630.50 | 0.99% |
| 2025-07-15 | 5.00 | 4.89 | -0.12 | -2.40% | 4.88 | 5.00 | 95177 | 4679.39 | 0.84% |
| 2025-07-14 | 5.13 | 5.01 | -0.06 | -1.18% | 5.00 | 5.13 | 124871 | 6299.69 | 1.10% |
| 2025-07-11 | 5.10 | 5.07 | -0.01 | -0.20% | 5.01 | 5.11 | 118207 | 5973.15 | 1.04% |
| 2025-07-10 | 5.01 | 5.08 | 0.07 | 1.40% | 5.01 | 5.11 | 112355 | 5685.08 | 0.99% |
| 2025-07-09 | 5.02 | 5.01 | 0.01 | 0.20% | 4.99 | 5.08 | 99827 | 5028.68 | 0.88% |
| 2025-07-08 | 4.89 | 5.00 | 0.11 | 2.25% | 4.86 | 5.03 | 100157 | 4955.46 | 0.88% |
| 2025-07-07 | 4.96 | 4.89 | 0.01 | 0.20% | 4.85 | 4.96 | 83237 | 4082.24 | 0.73% |
| 2025-07-04 | 5.00 | 4.88 | -0.11 | -2.20% | 4.87 | 5.00 | 78417 | 3852.11 | 0.69% |
| 2025-07-03 | 5.03 | 4.99 | 0.00 | 0.00% | 4.98 | 5.04 | 62053 | 3103.37 | 0.54% |
| 2025-07-02 | 5.10 | 4.99 | -0.02 | -0.40% | 4.98 | 5.13 | 83033 | 4170.43 | 0.73% |
| 2025-07-01 | 5.03 | 5.01 | 0.03 | 0.60% | 4.96 | 5.05 | 83431 | 4175.05 | 0.73% |
| 2025-06-30 | 4.89 | 4.98 | 0.11 | 2.26% | 4.89 | 5.04 | 112952 | 5622.22 | 0.99% |
| 2025-06-27 | 4.83 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 64507 | 3127.49 | 0.57% |
| 2025-06-26 | 4.84 | 4.84 | 0.00 | 0.00% | 4.83 | 4.92 | 74317 | 3617.94 | 0.65% |
| 2025-06-25 | 4.85 | 4.84 | -0.03 | -0.62% | 4.84 | 4.92 | 77026 | 3748.35 | 0.68% |
| 2025-06-24 | 4.81 | 4.87 | 0.08 | 1.67% | 4.76 | 4.92 | 68555 | 3329.79 | 0.60% |
| 2025-06-23 | 4.69 | 4.79 | 0.06 | 1.27% | 4.58 | 4.82 | 79211 | 3735.45 | 0.70% |
| 2025-06-20 | 4.70 | 4.73 | 0.07 | 1.50% | 4.66 | 4.78 | 67731 | 3198.49 | 0.59% |
| 2025-06-19 | 4.82 | 4.66 | -0.18 | -3.72% | 4.65 | 4.89 | 119066 | 5664.83 | 1.05% |
| 2025-06-18 | 4.89 | 4.84 | -0.05 | -1.02% | 4.76 | 4.89 | 85123 | 4109.96 | 0.75% |
| 2025-06-17 | 5.00 | 4.89 | -0.12 | -2.40% | 4.89 | 5.03 | 81600 | 4030.14 | 0.72% |
| 2025-06-16 | 4.93 | 5.01 | 0.05 | 1.01% | 4.85 | 5.04 | 74913 | 3701.14 | 0.66% |
| 2025-06-13 | 5.11 | 4.96 | -0.16 | -3.13% | 4.95 | 5.12 | 122157 | 6135.59 | 1.07% |
| 2025-06-12 | 5.10 | 5.12 | 0.01 | 0.20% | 5.09 | 5.17 | 73270 | 3754.26 | 0.64% |
| 2025-06-11 | 5.16 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 107850 | 5534.82 | 0.95% |
| 2025-06-10 | 5.07 | 5.17 | -0.02 | -0.39% | 5.05 | 5.23 | 158740 | 8125.37 | 1.39% |
| 2025-06-09 | 5.34 | 5.19 | 0.08 | 1.57% | 5.16 | 5.35 | 209649 | 11004.58 | 1.84% |
| 2025-06-06 | 5.06 | 5.11 | 0.02 | 0.39% | 5.06 | 5.18 | 117337 | 6018.21 | 1.03% |
| 2025-06-05 | 5.01 | 5.09 | 0.09 | 1.80% | 4.96 | 5.09 | 159400 | 8037.84 | 1.40% |
| 2025-06-04 | 4.85 | 5.00 | 0.12 | 2.46% | 4.85 | 5.02 | 128602 | 6397.97 | 1.13% |
| 2025-06-03 | 4.92 | 4.88 | -0.09 | -1.81% | 4.86 | 4.98 | 113550 | 5568.66 | 1.00% |
| 2025-05-30 | 4.94 | 4.97 | 0.04 | 0.81% | 4.85 | 5.00 | 137447 | 6798.04 | 1.21% |
| 2025-05-29 | 5.02 | 4.93 | -0.14 | -2.76% | 4.92 | 5.10 | 223872 | 11142.44 | 1.97% |
| 2025-05-28 | 5.17 | 5.07 | -0.10 | -1.93% | 5.05 | 5.29 | 217673 | 11150.02 | 1.91% |
| 2025-05-27 | 5.07 | 5.17 | 0.15 | 2.99% | 4.93 | 5.24 | 304047 | 15332.52 | 2.67% |
| 2025-05-26 | 4.80 | 5.02 | 0.24 | 5.02% | 4.78 | 5.02 | 321296 | 15966.54 | 2.82% |
| 2025-05-23 | 5.05 | 4.78 | -0.18 | -3.63% | 4.71 | 5.11 | 322559 | 15787.10 | 2.83% |
| 2025-05-22 | 4.75 | 4.96 | 0.24 | 5.08% | 4.66 | 4.96 | 293146 | 14210.12 | 2.57% |
| 2025-05-21 | 4.58 | 4.72 | 0.10 | 2.16% | 4.58 | 4.78 | 217892 | 10241.83 | 1.91% |
| 2025-05-20 | 4.57 | 4.62 | 0.12 | 2.67% | 4.47 | 4.73 | 337136 | 15563.48 | 2.96% |
| 2025-05-19 | 4.36 | 4.50 | 0.21 | 4.90% | 4.36 | 4.50 | 273596 | 12155.15 | 2.40% |
| 2025-05-16 | 4.35 | 4.29 | -0.09 | -2.05% | 4.26 | 4.38 | 153579 | 6628.35 | 1.35% |
| 2025-05-15 | 4.41 | 4.38 | 0.03 | 0.69% | 4.34 | 4.46 | 207218 | 9123.40 | 1.82% |
| 2025-05-14 | 4.26 | 4.35 | 0.10 | 2.35% | 4.22 | 4.37 | 191571 | 8252.47 | 1.68% |
| 2025-05-13 | 4.36 | 4.25 | -0.06 | -1.39% | 4.21 | 4.48 | 339981 | 14741.81 | 2.99% |
| 2025-05-12 | 4.17 | 4.31 | 0.16 | 3.86% | 4.14 | 4.35 | 326986 | 13873.79 | 2.87% |
| 2025-05-09 | 4.11 | 4.15 | -0.04 | -0.95% | 4.04 | 4.22 | 352855 | 14501.48 | 3.10% |
| 2025-05-08 | 4.06 | 4.19 | 0.15 | 3.71% | 4.06 | 4.24 | 469192 | 19559.36 | 4.12% |
| 2025-05-07 | 4.06 | 4.04 | -0.20 | -4.72% | 4.03 | 4.12 | 594684 | 24052.61 | 5.22% |
| 2025-05-06 | 4.08 | 4.24 | -0.05 | -1.17% | 4.08 | 4.45 | 726411 | 30113.24 | 6.38% |
| 2025-04-30 | 4.29 | 4.29 | -0.23 | -5.09% | 4.29 | 4.29 | 6565 | 281.64 | 0.06% |
| 2025-04-29 | 4.52 | 4.52 | -0.24 | -5.04% | 4.52 | 4.52 | 9143 | 413.26 | 0.08% |
| 2025-04-25 | 4.78 | 4.76 | -0.05 | -1.04% | 4.61 | 4.90 | 245049 | 11712.40 | 2.15% |
| 2025-04-24 | 5.02 | 4.81 | -0.22 | -4.37% | 4.81 | 5.03 | 262637 | 12818.60 | 2.31% |
| 2025-04-23 | 5.03 | 5.03 | -0.03 | -0.59% | 5.01 | 5.14 | 206370 | 10443.80 | 1.81% |
| 2025-04-22 | 5.21 | 5.06 | -0.20 | -3.80% | 5.04 | 5.26 | 262503 | 13395.30 | 2.31% |
| 2025-04-21 | 4.91 | 5.26 | -0.01 | -0.19% | 4.91 | 5.58 | 328876 | 17176.48 | 2.89% |
| 2025-04-18 | 5.26 | 5.27 | -0.10 | -1.86% | 5.26 | 5.42 | 128656 | 6809.00 | 1.13% |
| 2025-04-17 | 5.45 | 5.37 | -0.18 | -3.24% | 5.33 | 5.55 | 196483 | 10640.36 | 1.73% |
| 2025-04-16 | 5.41 | 5.55 | 0.11 | 2.02% | 5.20 | 5.74 | 369394 | 20122.71 | 3.25% |
| 2025-04-15 | 5.59 | 5.44 | -0.17 | -3.03% | 5.40 | 5.61 | 233605 | 12736.41 | 2.05% |
| 2025-04-14 | 5.31 | 5.61 | 0.32 | 6.05% | 5.30 | 5.79 | 371209 | 20688.07 | 3.26% |
| 2025-04-11 | 5.25 | 5.29 | 0.03 | 0.57% | 5.19 | 5.38 | 179659 | 9548.06 | 1.58% |
| 2025-04-10 | 5.25 | 5.26 | 0.02 | 0.38% | 5.25 | 5.43 | 284258 | 15194.92 | 2.50% |
| 2025-04-09 | 4.88 | 5.24 | 0.28 | 5.65% | 4.49 | 5.45 | 369772 | 18418.48 | 3.25% |
| 2025-04-08 | 4.73 | 4.96 | -0.02 | -0.40% | 4.73 | 5.06 | 238540 | 11702.67 | 2.10% |
| 2025-04-07 | 5.00 | 4.98 | -0.55 | -9.95% | 4.98 | 5.28 | 204348 | 10264.85 | 1.80% |
深证大盘股票行情在线 K线走势图
