*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 |
|---|
| 2026-03-25 | 6.12 | 6.32 | 0.30 | 4.98% | 6.05 | 6.32 | 168250 | 10509.51 | 1.48% |
| 2026-03-24 | 5.94 | 6.02 | 0.14 | 2.38% | 5.79 | 6.04 | 138932 | 8240.45 | 1.22% |
| 2026-03-23 | 5.97 | 5.88 | -0.31 | -5.01% | 5.88 | 6.03 | 168321 | 9980.00 | 1.48% |
| 2026-03-20 | 6.30 | 6.19 | -0.07 | -1.12% | 6.15 | 6.38 | 107768 | 6735.69 | 0.95% |
| 2026-03-19 | 6.40 | 6.26 | -0.20 | -3.10% | 6.25 | 6.46 | 126930 | 8015.83 | 1.11% |
| 2026-03-18 | 6.53 | 6.46 | -0.08 | -1.22% | 6.37 | 6.63 | 141383 | 9152.85 | 1.24% |
| 2026-03-17 | 6.48 | 6.54 | 0.07 | 1.08% | 6.46 | 6.66 | 173644 | 11438.14 | 1.52% |
| 2026-03-16 | 6.45 | 6.47 | -0.04 | -0.61% | 6.44 | 6.55 | 85064 | 5516.67 | 0.75% |
| 2026-03-13 | 6.64 | 6.51 | -0.11 | -1.66% | 6.47 | 6.70 | 146658 | 9614.25 | 1.29% |
| 2026-03-12 | 6.58 | 6.62 | 0.07 | 1.07% | 6.55 | 6.71 | 196635 | 13049.72 | 1.73% |
| 2026-03-11 | 6.37 | 6.55 | 0.17 | 2.66% | 6.34 | 6.69 | 204318 | 13358.00 | 1.79% |
| 2026-03-10 | 6.39 | 6.38 | 0.03 | 0.47% | 6.31 | 6.40 | 87781 | 5575.60 | 0.77% |
| 2026-03-09 | 6.16 | 6.35 | 0.15 | 2.42% | 6.10 | 6.36 | 143809 | 8955.84 | 1.26% |
| 2026-03-06 | 6.20 | 6.20 | -0.03 | -0.48% | 6.18 | 6.28 | 79466 | 4944.90 | 0.70% |
| 2026-03-05 | 6.25 | 6.23 | 0.05 | 0.81% | 6.20 | 6.29 | 72912 | 4551.47 | 0.64% |
| 2026-03-04 | 6.02 | 6.18 | 0.08 | 1.31% | 6.00 | 6.22 | 110869 | 6818.69 | 0.97% |
| 2026-03-03 | 6.36 | 6.10 | -0.29 | -4.54% | 6.07 | 6.41 | 172125 | 10674.68 | 1.51% |
| 2026-03-02 | 6.32 | 6.39 | -0.05 | -0.78% | 6.30 | 6.46 | 108859 | 6934.16 | 0.96% |
| 2026-02-27 | 6.32 | 6.44 | 0.15 | 2.38% | 6.32 | 6.45 | 87444 | 5589.13 | 0.77% |
| 2026-02-26 | 6.33 | 6.29 | -0.03 | -0.47% | 6.26 | 6.33 | 65561 | 4121.19 | 0.58% |
| 2026-02-25 | 6.21 | 6.32 | 0.11 | 1.77% | 6.20 | 6.34 | 86992 | 5470.31 | 0.76% |
| 2026-02-24 | 6.14 | 6.21 | 0.09 | 1.47% | 6.11 | 6.29 | 98599 | 6131.67 | 0.87% |
| 2026-02-13 | 6.08 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 72018 | 4397.65 | 0.63% |
| 2026-02-12 | 6.10 | 6.11 | 0.01 | 0.16% | 6.06 | 6.16 | 76509 | 4684.65 | 0.67% |
| 2026-02-11 | 6.10 | 6.10 | 0.00 | 0.00% | 6.06 | 6.14 | 58186 | 3549.69 | 0.51% |
| 2026-02-10 | 6.17 | 6.10 | -0.06 | -0.97% | 6.08 | 6.19 | 76787 | 4700.36 | 0.67% |
| 2026-02-09 | 6.23 | 6.16 | -0.03 | -0.48% | 6.14 | 6.31 | 92869 | 5770.73 | 0.82% |
| 2026-02-06 | 6.02 | 6.19 | 0.15 | 2.48% | 5.99 | 6.23 | 125758 | 7709.51 | 1.10% |
| 2026-02-05 | 6.10 | 6.04 | -0.10 | -1.63% | 6.03 | 6.16 | 104279 | 6328.02 | 0.92% |
| 2026-02-04 | 6.08 | 6.14 | 0.07 | 1.15% | 6.03 | 6.20 | 113390 | 6941.08 | 1.00% |
| 2026-02-03 | 5.95 | 6.07 | 0.19 | 3.23% | 5.89 | 6.07 | 128195 | 7662.22 | 1.13% |
| 2026-02-02 | 5.99 | 5.88 | -0.19 | -3.13% | 5.86 | 6.11 | 159149 | 9511.37 | 1.40% |
| 2026-01-30 | 5.92 | 6.07 | -0.16 | -2.57% | 5.92 | 6.32 | 363980 | 21969.26 | 3.20% |
| 2026-01-29 | 6.23 | 6.23 | -0.33 | -5.03% | 6.23 | 6.29 | 131795 | 8216.91 | 1.16% |
| 2026-01-28 | 6.51 | 6.56 | 0.07 | 1.08% | 6.51 | 6.70 | 185203 | 12224.30 | 1.63% |
| 2026-01-27 | 6.44 | 6.49 | 0.04 | 0.62% | 6.32 | 6.53 | 141249 | 9078.99 | 1.24% |
| 2026-01-26 | 6.46 | 6.45 | 0.02 | 0.31% | 6.40 | 6.58 | 140203 | 9079.77 | 1.23% |
| 2026-01-23 | 6.37 | 6.43 | 0.07 | 1.10% | 6.33 | 6.52 | 135149 | 8668.18 | 1.19% |
| 2026-01-22 | 6.36 | 6.36 | 0.00 | 0.00% | 6.32 | 6.43 | 109088 | 6938.17 | 0.96% |
| 2026-01-21 | 6.35 | 6.36 | -0.04 | -0.63% | 6.30 | 6.44 | 135689 | 8634.94 | 1.19% |
| 2026-01-20 | 6.54 | 6.40 | -0.17 | -2.59% | 6.38 | 6.61 | 207989 | 13428.99 | 1.83% |
| 2026-01-19 | 6.54 | 6.57 | -0.04 | -0.61% | 6.54 | 6.76 | 191988 | 12720.40 | 1.69% |
| 2026-01-16 | 6.50 | 6.61 | 0.10 | 1.54% | 6.42 | 6.77 | 290807 | 19179.54 | 2.55% |
| 2026-01-15 | 6.60 | 6.51 | 0.19 | 3.01% | 6.38 | 6.62 | 324817 | 21122.20 | 2.85% |
| 2026-01-14 | 6.75 | 6.32 | -0.26 | -3.95% | 6.31 | 6.91 | 534932 | 35657.31 | 4.70% |
| 2026-01-13 | 6.38 | 6.58 | 0.31 | 4.94% | 6.24 | 6.58 | 155916 | 10128.22 | 1.37% |
| 2026-01-12 | 6.31 | 6.27 | -0.04 | -0.63% | 6.18 | 6.46 | 238041 | 14981.57 | 2.09% |
| 2026-01-09 | 6.11 | 6.31 | 0.24 | 3.95% | 6.10 | 6.37 | 266589 | 16850.74 | 2.34% |
| 2026-01-08 | 5.89 | 6.07 | 0.12 | 2.02% | 5.89 | 6.16 | 203147 | 12286.02 | 1.78% |
| 2026-01-07 | 5.69 | 5.95 | 0.26 | 4.57% | 5.69 | 5.97 | 275962 | 16323.15 | 2.42% |
| 2026-01-06 | 5.59 | 5.69 | 0.08 | 1.43% | 5.58 | 5.74 | 90219 | 5106.09 | 0.79% |
| 2026-01-05 | 5.57 | 5.61 | 0.02 | 0.36% | 5.55 | 5.65 | 73153 | 4090.38 | 0.64% |
| 2025-12-31 | 5.65 | 5.59 | -0.05 | -0.89% | 5.58 | 5.66 | 60501 | 3386.49 | 0.53% |
| 2025-12-30 | 5.63 | 5.64 | -0.02 | -0.35% | 5.62 | 5.69 | 54868 | 3098.66 | 0.48% |
| 2025-12-29 | 5.71 | 5.66 | -0.09 | -1.57% | 5.65 | 5.75 | 64999 | 3694.18 | 0.57% |
| 2025-12-26 | 5.69 | 5.75 | 0.05 | 0.88% | 5.63 | 5.75 | 84745 | 4826.92 | 0.74% |
| 2025-12-25 | 5.74 | 5.70 | -0.04 | -0.70% | 5.69 | 5.83 | 97597 | 5616.48 | 0.86% |
| 2025-12-24 | 5.76 | 5.74 | 0.00 | 0.00% | 5.71 | 5.85 | 94005 | 5435.79 | 0.83% |
| 2025-12-23 | 5.72 | 5.74 | 0.02 | 0.35% | 5.68 | 5.78 | 71635 | 4103.07 | 0.63% |
| 2025-12-22 | 5.54 | 5.72 | 0.18 | 3.25% | 5.51 | 5.75 | 98699 | 5585.36 | 0.87% |
| 2025-12-19 | 5.48 | 5.54 | 0.05 | 0.91% | 5.46 | 5.55 | 45277 | 2497.07 | 0.40% |
| 2025-12-18 | 5.55 | 5.49 | -0.06 | -1.08% | 5.48 | 5.60 | 54855 | 3042.29 | 0.48% |
| 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% |
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
