宝信软件(600845)股票行情
宝信软件(600845)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 |
|---|
| 2025-09-16 | 23.64 | 23.77 | 0.11 | 0.46% | 23.52 | 23.83 | 161124 | 38131.39 | 0.76% |
| 2025-09-15 | 23.91 | 23.66 | -0.36 | -1.50% | 23.61 | 23.98 | 180415 | 42796.47 | 0.85% |
| 2025-09-12 | 23.79 | 24.02 | 0.28 | 1.18% | 23.79 | 24.57 | 295126 | 71313.09 | 1.38% |
| 2025-09-11 | 23.42 | 23.74 | 0.43 | 1.84% | 23.21 | 23.77 | 204826 | 48170.47 | 0.96% |
| 2025-09-10 | 23.53 | 23.31 | -0.21 | -0.89% | 23.24 | 23.62 | 181335 | 42408.52 | 0.85% |
| 2025-09-09 | 23.95 | 23.52 | -0.49 | -2.04% | 23.43 | 23.96 | 176585 | 41803.72 | 0.83% |
| 2025-09-08 | 23.65 | 24.01 | 0.36 | 1.52% | 23.50 | 24.02 | 180298 | 42900.21 | 0.84% |
| 2025-09-05 | 23.45 | 23.65 | 0.19 | 0.81% | 23.25 | 23.69 | 193994 | 45693.11 | 0.91% |
| 2025-09-04 | 23.85 | 23.46 | -0.36 | -1.51% | 23.19 | 23.99 | 276308 | 65265.46 | 1.29% |
| 2025-09-03 | 24.77 | 23.82 | -0.89 | -3.60% | 23.74 | 24.80 | 277923 | 67339.52 | 1.30% |
| 2025-09-02 | 25.50 | 24.71 | -0.92 | -3.59% | 24.61 | 25.58 | 344174 | 85913.31 | 1.61% |
| 2025-09-01 | 25.68 | 25.63 | 0.31 | 1.22% | 25.50 | 26.50 | 363835 | 94152.73 | 1.71% |
| 2025-08-29 | 25.90 | 25.32 | -0.57 | -2.20% | 25.31 | 25.95 | 285891 | 72870.46 | 1.34% |
| 2025-08-28 | 25.56 | 25.89 | 0.25 | 0.98% | 25.00 | 25.90 | 454663 | 115949.47 | 2.13% |
| 2025-08-27 | 26.05 | 25.64 | -0.18 | -0.70% | 25.63 | 26.68 | 595670 | 155895.95 | 2.79% |
| 2025-08-26 | 25.85 | 25.82 | 0.02 | 0.08% | 25.80 | 26.16 | 320207 | 83047.48 | 1.50% |
| 2025-08-25 | 26.08 | 25.80 | -0.01 | -0.04% | 25.55 | 26.25 | 469820 | 121487.09 | 2.20% |
| 2025-08-22 | 25.20 | 25.81 | 0.75 | 2.99% | 25.10 | 25.81 | 475891 | 121583.98 | 2.23% |
| 2025-08-21 | 25.37 | 25.06 | -0.23 | -0.91% | 24.97 | 25.47 | 293231 | 73826.98 | 1.37% |
| 2025-08-20 | 24.88 | 25.29 | 0.34 | 1.36% | 24.65 | 25.29 | 329930 | 82842.31 | 1.55% |
| 2025-08-19 | 24.80 | 24.95 | -0.41 | -1.62% | 24.60 | 25.08 | 405443 | 100673.99 | 1.90% |
| 2025-08-18 | 24.50 | 25.36 | 0.87 | 3.55% | 24.48 | 25.40 | 424718 | 106856.27 | 1.99% |
| 2025-08-15 | 24.35 | 24.49 | 0.11 | 0.45% | 24.24 | 24.58 | 189026 | 46228.36 | 0.89% |
| 2025-08-14 | 24.74 | 24.38 | -0.34 | -1.38% | 24.36 | 24.85 | 194902 | 47918.75 | 0.91% |
| 2025-08-13 | 24.63 | 24.72 | 0.11 | 0.45% | 24.59 | 24.86 | 177352 | 43920.57 | 0.83% |
| 2025-08-12 | 24.67 | 24.61 | -0.06 | -0.24% | 24.47 | 24.70 | 115856 | 28469.38 | 0.54% |
| 2025-08-11 | 24.44 | 24.67 | 0.23 | 0.94% | 24.44 | 24.76 | 132504 | 32639.25 | 0.62% |
| 2025-08-08 | 24.88 | 24.44 | -0.43 | -1.73% | 24.44 | 24.92 | 170998 | 42005.76 | 0.80% |
| 2025-08-07 | 25.28 | 24.87 | -0.31 | -1.23% | 24.86 | 25.28 | 199449 | 49821.32 | 0.93% |
| 2025-08-06 | 24.91 | 25.18 | 0.33 | 1.33% | 24.80 | 25.29 | 201510 | 50568.59 | 0.94% |
| 2025-08-05 | 24.93 | 24.85 | -0.09 | -0.36% | 24.70 | 24.94 | 122420 | 30353.13 | 0.57% |
| 2025-08-04 | 24.64 | 24.94 | 0.19 | 0.77% | 24.52 | 24.94 | 129674 | 32035.88 | 0.61% |
| 2025-08-01 | 24.89 | 24.75 | 0.01 | 0.04% | 24.39 | 24.89 | 183324 | 45205.13 | 0.86% |
| 2025-07-31 | 24.90 | 24.74 | -0.12 | -0.48% | 24.57 | 25.13 | 200309 | 49836.31 | 0.94% |
| 2025-07-30 | 25.39 | 24.86 | -0.53 | -2.09% | 24.74 | 25.44 | 237399 | 59511.11 | 1.11% |
| 2025-07-29 | 25.45 | 25.39 | -0.21 | -0.82% | 25.05 | 25.63 | 243335 | 61477.95 | 1.14% |
| 2025-07-28 | 26.26 | 25.60 | -0.30 | -1.16% | 25.55 | 26.29 | 318766 | 82142.19 | 1.49% |
| 2025-07-25 | 25.28 | 25.90 | 0.78 | 3.11% | 25.14 | 25.90 | 420811 | 107882.23 | 1.97% |
| 2025-07-24 | 24.78 | 25.12 | 0.31 | 1.25% | 24.78 | 25.27 | 192711 | 48302.86 | 0.90% |
| 2025-07-23 | 24.97 | 24.81 | -0.13 | -0.52% | 24.74 | 25.24 | 262118 | 65515.94 | 1.23% |
| 2025-07-22 | 24.56 | 24.94 | 0.39 | 1.59% | 24.28 | 25.35 | 350597 | 87036.71 | 1.64% |
| 2025-07-21 | 24.43 | 24.55 | 0.06 | 0.24% | 24.33 | 24.55 | 149900 | 36611.46 | 0.70% |
| 2025-07-18 | 24.45 | 24.49 | 0.07 | 0.29% | 24.37 | 24.68 | 179116 | 43891.71 | 0.84% |
| 2025-07-17 | 24.23 | 24.42 | 0.02 | 0.08% | 24.15 | 24.45 | 176279 | 42879.36 | 0.83% |
| 2025-07-16 | 24.49 | 24.40 | 0.02 | 0.08% | 24.27 | 24.57 | 257878 | 62928.91 | 1.21% |
| 2025-07-15 | 23.69 | 24.38 | 0.62 | 2.61% | 23.67 | 24.39 | 352069 | 84786.80 | 1.65% |
| 2025-07-14 | 24.05 | 23.76 | -0.09 | -0.38% | 23.70 | 24.06 | 175972 | 41945.28 | 0.82% |
| 2025-07-11 | 23.46 | 23.85 | 0.43 | 1.84% | 23.38 | 23.98 | 257124 | 61145.97 | 1.21% |
| 2025-07-10 | 23.63 | 23.42 | -0.15 | -0.64% | 23.35 | 23.63 | 149707 | 35131.57 | 0.70% |
| 2025-07-09 | 23.83 | 23.57 | -0.24 | -1.01% | 23.53 | 23.85 | 151453 | 35883.07 | 0.71% |
| 2025-07-08 | 23.44 | 23.81 | 0.36 | 1.54% | 23.35 | 23.83 | 185868 | 44006.55 | 0.87% |
| 2025-07-07 | 23.50 | 23.45 | -0.12 | -0.51% | 23.31 | 23.57 | 122691 | 28721.41 | 0.58% |
| 2025-07-04 | 23.21 | 23.57 | 0.44 | 1.90% | 23.06 | 24.05 | 385682 | 91576.84 | 1.81% |
| 2025-07-03 | 22.97 | 23.13 | 0.15 | 0.65% | 22.96 | 23.32 | 135332 | 31361.40 | 0.63% |
| 2025-07-02 | 23.35 | 22.98 | -0.42 | -1.79% | 22.91 | 23.35 | 180011 | 41397.81 | 0.84% |
| 2025-07-01 | 23.63 | 23.40 | -0.22 | -0.93% | 23.32 | 23.66 | 132538 | 31051.76 | 0.62% |
| 2025-06-30 | 23.55 | 23.62 | 0.22 | 0.94% | 23.45 | 23.63 | 131614 | 31010.36 | 0.62% |
| 2025-06-27 | 23.52 | 23.40 | -0.12 | -0.51% | 23.39 | 23.73 | 152427 | 35854.07 | 0.71% |
| 2025-06-26 | 23.67 | 23.52 | -0.14 | -0.59% | 23.51 | 23.86 | 172205 | 40776.19 | 0.81% |
| 2025-06-25 | 23.32 | 23.66 | 0.34 | 1.46% | 23.23 | 23.69 | 179862 | 42229.68 | 0.84% |
| 2025-06-24 | 22.98 | 23.32 | 0.41 | 1.79% | 22.93 | 23.36 | 171023 | 39748.32 | 0.80% |
| 2025-06-23 | 22.60 | 22.91 | 0.01 | 0.04% | 22.53 | 22.99 | 125324 | 28573.30 | 0.59% |
| 2025-06-20 | 23.25 | 22.90 | -0.38 | -1.63% | 22.66 | 23.34 | 183301 | 41948.44 | 0.86% |
| 2025-06-19 | 23.65 | 23.28 | -0.39 | -1.65% | 23.26 | 23.75 | 104704 | 24599.58 | 0.49% |
| 2025-06-18 | 23.87 | 23.67 | -0.25 | -1.05% | 23.56 | 23.88 | 107778 | 25531.33 | 0.51% |
| 2025-06-17 | 23.80 | 23.92 | 0.12 | 0.50% | 23.70 | 23.93 | 110512 | 26273.16 | 0.52% |
| 2025-06-16 | 23.80 | 23.80 | -0.20 | -0.83% | 23.69 | 24.00 | 121216 | 28845.86 | 0.57% |
| 2025-06-13 | 24.39 | 24.00 | -0.47 | -1.92% | 23.88 | 24.42 | 161665 | 38861.04 | 0.76% |
| 2025-06-12 | 24.73 | 24.47 | -0.29 | -1.17% | 24.40 | 24.73 | 145898 | 35750.47 | 0.68% |
| 2025-06-11 | 24.79 | 24.76 | -0.02 | -0.08% | 24.64 | 24.91 | 93635 | 23198.51 | 0.44% |
| 2025-06-10 | 25.21 | 24.78 | -0.41 | -1.63% | 24.64 | 25.26 | 146773 | 36504.32 | 0.69% |
| 2025-06-09 | 25.05 | 25.19 | 0.17 | 0.68% | 25.02 | 25.26 | 109924 | 27640.12 | 0.52% |
| 2025-06-06 | 25.20 | 25.02 | -0.06 | -0.24% | 24.92 | 25.21 | 115966 | 29000.81 | 0.54% |
| 2025-06-05 | 25.32 | 25.68 | 0.45 | 1.78% | 25.28 | 25.71 | 175893 | 44941.54 | 0.82% |
| 2025-06-04 | 25.20 | 25.23 | 0.10 | 0.40% | 25.13 | 25.37 | 93544 | 23623.60 | 0.44% |
| 2025-06-03 | 24.97 | 25.13 | 0.05 | 0.20% | 24.91 | 25.19 | 82080 | 20588.73 | 0.38% |
| 2025-05-30 | 25.58 | 25.08 | -0.70 | -2.72% | 25.02 | 25.61 | 152359 | 38359.57 | 0.71% |
| 2025-05-29 | 25.04 | 25.78 | 0.74 | 2.96% | 25.04 | 25.79 | 130485 | 33211.52 | 0.61% |
| 2025-05-28 | 25.55 | 25.04 | -0.45 | -1.77% | 24.98 | 25.56 | 138588 | 34954.48 | 0.65% |
| 2025-05-27 | 25.67 | 25.49 | -0.22 | -0.86% | 25.43 | 25.67 | 73885 | 18842.74 | 0.35% |
上证大盘股票行情在线 K线走势图
