*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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-19 | 4.98 | 4.96 | -0.04 | -0.80% | 4.93 | 5.00 | 112982 | 5595.62 | 0.99% |
| 2025-08-18 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.05 | 108593 | 5424.55 | 0.95% |
| 2025-08-15 | 4.97 | 4.96 | -0.02 | -0.40% | 4.90 | 4.97 | 105186 | 5191.25 | 0.92% |
| 2025-08-14 | 5.10 | 4.98 | -0.03 | -0.60% | 4.96 | 5.12 | 141228 | 7106.93 | 1.24% |
| 2025-08-13 | 4.94 | 5.01 | 0.06 | 1.21% | 4.93 | 5.04 | 120054 | 6003.98 | 1.05% |
| 2025-08-12 | 5.00 | 4.95 | 0.07 | 1.43% | 4.94 | 5.12 | 222292 | 11186.23 | 1.95% |
| 2025-08-11 | 4.79 | 4.88 | 0.11 | 2.31% | 4.77 | 4.90 | 98050 | 4762.65 | 0.86% |
| 2025-08-08 | 4.81 | 4.77 | -0.05 | -1.04% | 4.76 | 4.83 | 64776 | 3101.72 | 0.57% |
| 2025-08-07 | 4.80 | 4.82 | 0.02 | 0.42% | 4.76 | 4.84 | 70826 | 3405.97 | 0.62% |
| 2025-08-06 | 4.76 | 4.80 | 0.03 | 0.63% | 4.71 | 4.80 | 85576 | 4069.71 | 0.75% |
| 2025-08-05 | 4.80 | 4.77 | -0.03 | -0.63% | 4.74 | 4.81 | 108672 | 5181.43 | 0.95% |
| 2025-08-04 | 4.84 | 4.80 | -0.01 | -0.21% | 4.79 | 4.84 | 62638 | 3011.53 | 0.55% |
| 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% |
深证大盘股票行情在线 K线走势图
