宝新能源(000690)股票行情
宝新能源(000690)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 | 4.63 | 4.66 | 0.00 | 0.00% | 4.63 | 4.74 | 342497 | 16075.54 | 1.58% |
| 2025-07-31 | 4.71 | 4.66 | -0.05 | -1.06% | 4.57 | 4.72 | 445481 | 20599.77 | 2.05% |
| 2025-07-30 | 4.72 | 4.71 | -0.03 | -0.63% | 4.69 | 4.79 | 406347 | 19250.42 | 1.87% |
| 2025-07-29 | 4.75 | 4.74 | 0.00 | 0.00% | 4.69 | 4.77 | 274205 | 12945.84 | 1.26% |
| 2025-07-28 | 4.81 | 4.74 | -0.06 | -1.25% | 4.74 | 4.82 | 247212 | 11770.63 | 1.14% |
| 2025-07-25 | 4.84 | 4.80 | -0.04 | -0.83% | 4.79 | 4.85 | 256851 | 12370.21 | 1.18% |
| 2025-07-24 | 4.82 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 429191 | 20691.85 | 1.97% |
| 2025-07-23 | 4.98 | 4.83 | -0.15 | -3.01% | 4.83 | 4.99 | 431362 | 21155.04 | 1.98% |
| 2025-07-22 | 4.90 | 4.98 | 0.08 | 1.63% | 4.86 | 5.03 | 502500 | 24889.87 | 2.31% |
| 2025-07-21 | 4.83 | 4.90 | 0.08 | 1.66% | 4.80 | 4.97 | 628629 | 30668.26 | 2.89% |
| 2025-07-18 | 4.78 | 4.82 | 0.04 | 0.84% | 4.71 | 4.84 | 410672 | 19609.87 | 1.89% |
| 2025-07-17 | 4.78 | 4.78 | -0.01 | -0.21% | 4.70 | 4.81 | 392952 | 18654.15 | 1.81% |
| 2025-07-16 | 4.80 | 4.79 | 0.02 | 0.42% | 4.76 | 4.83 | 272991 | 13082.90 | 1.26% |
| 2025-07-15 | 4.92 | 4.77 | -0.20 | -4.02% | 4.75 | 4.93 | 737096 | 35542.78 | 3.39% |
| 2025-07-14 | 4.90 | 4.97 | 0.08 | 1.64% | 4.90 | 5.07 | 484333 | 24118.93 | 2.23% |
| 2025-07-11 | 4.91 | 4.89 | -0.04 | -0.81% | 4.83 | 4.94 | 462996 | 22541.91 | 2.13% |
| 2025-07-10 | 4.94 | 4.93 | 0.01 | 0.20% | 4.87 | 5.00 | 474155 | 23365.03 | 2.18% |
| 2025-07-09 | 4.90 | 4.92 | 0.01 | 0.20% | 4.87 | 4.97 | 551740 | 27133.64 | 2.54% |
| 2025-07-08 | 4.80 | 4.91 | 0.12 | 2.51% | 4.78 | 4.92 | 656584 | 31938.56 | 3.02% |
| 2025-07-07 | 4.74 | 4.79 | 0.13 | 2.79% | 4.67 | 4.80 | 561166 | 26627.42 | 2.58% |
| 2025-07-04 | 4.64 | 4.66 | 0.02 | 0.43% | 4.63 | 4.72 | 379664 | 17766.28 | 1.75% |
| 2025-07-03 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.65 | 281112 | 12982.88 | 1.29% |
| 2025-07-02 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.65 | 227531 | 10517.73 | 1.05% |
| 2025-07-01 | 4.55 | 4.61 | 0.06 | 1.32% | 4.54 | 4.62 | 352623 | 16185.82 | 1.62% |
| 2025-06-30 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.60 | 347639 | 15762.40 | 1.60% |
| 2025-06-27 | 4.61 | 4.55 | -0.07 | -1.52% | 4.52 | 4.65 | 358315 | 16383.11 | 1.65% |
| 2025-06-26 | 4.62 | 4.62 | -0.03 | -0.65% | 4.61 | 4.68 | 398211 | 18475.22 | 1.83% |
| 2025-06-25 | 4.47 | 4.65 | 0.17 | 3.79% | 4.44 | 4.67 | 696856 | 31970.37 | 3.20% |
| 2025-06-24 | 4.34 | 4.48 | 0.16 | 3.70% | 4.31 | 4.49 | 591131 | 26232.25 | 2.72% |
| 2025-06-23 | 4.35 | 4.32 | -0.04 | -0.92% | 4.31 | 4.36 | 226218 | 9808.66 | 1.04% |
| 2025-06-20 | 4.37 | 4.36 | -0.01 | -0.23% | 4.32 | 4.39 | 349446 | 15238.62 | 1.61% |
| 2025-06-19 | 4.34 | 4.37 | 0.03 | 0.69% | 4.26 | 4.38 | 385036 | 16643.81 | 1.77% |
| 2025-06-18 | 4.36 | 4.34 | -0.03 | -0.69% | 4.31 | 4.38 | 248107 | 10766.59 | 1.14% |
| 2025-06-17 | 4.26 | 4.37 | 0.11 | 2.58% | 4.23 | 4.38 | 481243 | 20773.93 | 2.21% |
| 2025-06-16 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.27 | 223831 | 9511.18 | 1.03% |
| 2025-06-13 | 4.29 | 4.26 | -0.03 | -0.70% | 4.25 | 4.32 | 231810 | 9927.28 | 1.07% |
| 2025-06-12 | 4.29 | 4.29 | 0.00 | 0.00% | 4.25 | 4.32 | 244953 | 10479.95 | 1.13% |
| 2025-06-11 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.33 | 194600 | 8369.53 | 0.89% |
| 2025-06-10 | 4.29 | 4.28 | -0.01 | -0.23% | 4.25 | 4.32 | 277370 | 11883.79 | 1.28% |
| 2025-06-09 | 4.31 | 4.29 | -0.03 | -0.69% | 4.28 | 4.32 | 194893 | 8369.94 | 0.90% |
| 2025-06-06 | 4.29 | 4.32 | 0.03 | 0.70% | 4.27 | 4.34 | 224511 | 9669.14 | 1.03% |
| 2025-06-05 | 4.31 | 4.29 | -0.01 | -0.23% | 4.28 | 4.35 | 267824 | 11537.03 | 1.23% |
| 2025-06-04 | 4.30 | 4.30 | 0.01 | 0.23% | 4.27 | 4.33 | 212673 | 9141.12 | 0.98% |
| 2025-06-03 | 4.29 | 4.29 | -0.01 | -0.23% | 4.21 | 4.31 | 424838 | 18081.31 | 1.95% |
| 2025-05-30 | 4.36 | 4.30 | -0.03 | -0.69% | 4.28 | 4.38 | 274382 | 11833.08 | 1.26% |
| 2025-05-29 | 4.29 | 4.33 | 0.09 | 2.12% | 4.26 | 4.36 | 365367 | 15756.80 | 1.68% |
| 2025-05-28 | 4.44 | 4.39 | -0.05 | -1.13% | 4.38 | 4.47 | 212904 | 9404.94 | 0.98% |
| 2025-05-27 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.47 | 277364 | 12327.17 | 1.28% |
| 2025-05-26 | 4.33 | 4.44 | 0.11 | 2.54% | 4.32 | 4.45 | 348971 | 15384.82 | 1.60% |
| 2025-05-23 | 4.37 | 4.33 | -0.05 | -1.14% | 4.31 | 4.40 | 277688 | 12091.23 | 1.28% |
| 2025-05-22 | 4.42 | 4.38 | -0.04 | -0.90% | 4.36 | 4.45 | 288355 | 12706.90 | 1.33% |
| 2025-05-21 | 4.42 | 4.42 | -0.02 | -0.45% | 4.41 | 4.49 | 252956 | 11260.58 | 1.16% |
| 2025-05-20 | 4.41 | 4.44 | 0.03 | 0.68% | 4.38 | 4.45 | 281271 | 12410.46 | 1.29% |
| 2025-05-19 | 4.35 | 4.41 | 0.06 | 1.38% | 4.34 | 4.44 | 340795 | 14973.12 | 1.57% |
| 2025-05-16 | 4.34 | 4.35 | 0.00 | 0.00% | 4.31 | 4.37 | 287550 | 12478.82 | 1.32% |
| 2025-05-15 | 4.37 | 4.35 | -0.02 | -0.46% | 4.34 | 4.39 | 218630 | 9529.44 | 1.01% |
| 2025-05-14 | 4.36 | 4.37 | 0.01 | 0.23% | 4.32 | 4.39 | 316706 | 13817.10 | 1.46% |
| 2025-05-13 | 4.39 | 4.36 | -0.01 | -0.23% | 4.32 | 4.40 | 318079 | 13861.02 | 1.46% |
| 2025-05-12 | 4.41 | 4.37 | -0.07 | -1.58% | 4.35 | 4.44 | 467962 | 20472.51 | 2.15% |
| 2025-05-09 | 4.28 | 4.44 | 0.16 | 3.74% | 4.27 | 4.46 | 802521 | 35109.67 | 3.69% |
| 2025-05-08 | 4.32 | 4.28 | -0.06 | -1.38% | 4.28 | 4.34 | 413189 | 17782.62 | 1.90% |
| 2025-05-07 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.37 | 457434 | 19784.01 | 2.10% |
| 2025-05-06 | 4.20 | 4.32 | 0.13 | 3.10% | 4.18 | 4.33 | 543918 | 23210.98 | 2.50% |
| 2025-04-30 | 4.28 | 4.19 | -0.08 | -1.87% | 4.17 | 4.30 | 571941 | 24170.75 | 2.63% |
| 2025-04-29 | 4.28 | 4.27 | 0.10 | 2.40% | 4.25 | 4.40 | 1099564 | 47624.16 | 5.06% |
| 2025-04-28 | 4.19 | 4.17 | 0.02 | 0.48% | 4.13 | 4.20 | 431261 | 17960.88 | 1.98% |
| 2025-04-25 | 4.06 | 4.15 | 0.08 | 1.97% | 4.05 | 4.17 | 448398 | 18463.80 | 2.06% |
| 2025-04-24 | 4.01 | 4.07 | 0.06 | 1.50% | 4.00 | 4.08 | 362119 | 14684.18 | 1.67% |
| 2025-04-23 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.02 | 225824 | 9018.18 | 1.04% |
| 2025-04-22 | 3.96 | 3.98 | 0.02 | 0.51% | 3.96 | 4.00 | 204491 | 8135.66 | 0.94% |
| 2025-04-21 | 3.96 | 3.96 | 0.01 | 0.25% | 3.95 | 3.98 | 138303 | 5482.85 | 0.64% |
| 2025-04-18 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.96 | 174887 | 6891.80 | 0.80% |
| 2025-04-17 | 3.96 | 3.95 | -0.02 | -0.50% | 3.94 | 3.98 | 177707 | 7039.24 | 0.82% |
| 2025-04-16 | 3.97 | 3.97 | -0.01 | -0.25% | 3.94 | 4.02 | 271000 | 10786.89 | 1.25% |
| 2025-04-15 | 3.95 | 3.98 | 0.02 | 0.51% | 3.94 | 3.98 | 252771 | 10013.40 | 1.16% |
| 2025-04-14 | 3.96 | 3.96 | 0.01 | 0.25% | 3.94 | 3.99 | 302759 | 11987.64 | 1.39% |
| 2025-04-11 | 3.93 | 3.95 | 0.00 | 0.00% | 3.91 | 3.97 | 258748 | 10195.76 | 1.19% |
| 2025-04-10 | 3.95 | 3.95 | 0.03 | 0.77% | 3.91 | 3.98 | 350136 | 13844.64 | 1.61% |
| 2025-04-09 | 3.90 | 3.92 | -0.01 | -0.25% | 3.80 | 3.94 | 471047 | 18261.42 | 2.17% |
| 2025-04-08 | 3.83 | 3.93 | 0.12 | 3.15% | 3.83 | 3.97 | 546620 | 21445.65 | 2.51% |
深证大盘股票行情在线 K线走势图
