*ST宝实(000595)股票行情 *ST宝实股票行情 000595股票行情_爱股网
*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 |
|---|
| 2025-10-24 | 5.09 | 5.22 | 0.14 | 2.76% | 5.07 | 5.24 | 152539 | 7849.39 | 1.34% |
| 2025-10-23 | 5.04 | 5.08 | 0.03 | 0.59% | 5.01 | 5.11 | 84774 | 4296.38 | 0.74% |
| 2025-10-22 | 5.07 | 5.05 | -0.01 | -0.20% | 5.03 | 5.08 | 66332 | 3352.34 | 0.58% |
| 2025-10-21 | 5.03 | 5.06 | 0.05 | 1.00% | 4.99 | 5.07 | 68324 | 3440.02 | 0.60% |
| 2025-10-20 | 5.01 | 5.01 | 0.02 | 0.40% | 4.98 | 5.05 | 53309 | 2667.37 | 0.47% |
| 2025-10-17 | 5.09 | 4.99 | -0.11 | -2.16% | 4.98 | 5.10 | 102968 | 5177.83 | 0.90% |
| 2025-10-16 | 4.93 | 5.10 | 0.18 | 3.66% | 4.88 | 5.12 | 175966 | 8830.45 | 1.55% |
| 2025-10-15 | 4.74 | 4.92 | 0.17 | 3.58% | 4.74 | 4.99 | 123464 | 6002.20 | 1.08% |
| 2025-10-14 | 4.76 | 4.75 | 0.01 | 0.21% | 4.74 | 4.81 | 64580 | 3081.62 | 0.57% |
| 2025-10-13 | 4.70 | 4.74 | -0.08 | -1.66% | 4.67 | 4.75 | 69665 | 3289.38 | 0.61% |
| 2025-10-10 | 4.82 | 4.82 | -0.01 | -0.21% | 4.76 | 4.84 | 63550 | 3052.24 | 0.56% |
| 2025-10-09 | 4.87 | 4.83 | -0.03 | -0.62% | 4.80 | 4.88 | 58353 | 2817.60 | 0.51% |
| 2025-09-30 | 4.86 | 4.86 | 0.01 | 0.21% | 4.82 | 4.86 | 46839 | 2266.97 | 0.41% |
| 2025-09-29 | 4.83 | 4.85 | -0.01 | -0.21% | 4.82 | 4.89 | 71317 | 3458.35 | 0.63% |
| 2025-09-26 | 4.75 | 4.86 | 0.09 | 1.89% | 4.72 | 4.95 | 106345 | 5126.24 | 0.93% |
| 2025-09-25 | 4.79 | 4.77 | -0.03 | -0.63% | 4.75 | 4.79 | 53974 | 2573.36 | 0.47% |
| 2025-09-24 | 4.74 | 4.80 | 0.05 | 1.05% | 4.72 | 4.80 | 64127 | 3053.65 | 0.56% |
| 2025-09-23 | 4.82 | 4.75 | -0.07 | -1.45% | 4.71 | 4.84 | 86510 | 4107.13 | 0.76% |
| 2025-09-22 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.88 | 72084 | 3483.47 | 0.63% |
| 2025-09-19 | 4.85 | 4.88 | 0.01 | 0.21% | 4.84 | 4.93 | 81116 | 3948.98 | 0.71% |
| 2025-09-18 | 4.97 | 4.87 | -0.11 | -2.21% | 4.85 | 4.98 | 117556 | 5781.06 | 1.03% |
| 2025-09-17 | 4.92 | 4.98 | 0.02 | 0.40% | 4.92 | 4.99 | 72223 | 3574.96 | 0.63% |
| 2025-09-16 | 4.98 | 4.96 | -0.03 | -0.60% | 4.92 | 4.99 | 87393 | 4323.53 | 0.77% |
| 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% |
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
