致敬每一个财富自由的梦想,祝大家早日进化为游资

*ST宝实 (000595) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.83 4.81 -0.04 -0.82% 4.77 4.83 67643 3247 0.59%
2025-07-31 4.96 4.85 -0.10 -2.02% 4.85 4.96 90596 4420 0.80%
2025-07-30 4.93 4.95 0.07 1.43% 4.91 4.98 126593 6253 1.11%
2025-07-29 4.91 4.88 -0.03 -0.61% 4.86 4.91 63185 3082 0.55%
2025-07-28 4.86 4.91 0.05 1.03% 4.83 4.94 75077 3674 0.66%
2025-07-25 4.86 4.86 -0.02 -0.41% 4.84 4.88 46178 2240 0.41%
2025-07-24 4.85 4.88 0.03 0.62% 4.83 4.90 63994 3114 0.56%
2025-07-23 4.90 4.85 -0.05 -1.02% 4.84 4.90 72691 3536 0.64%
2025-07-22 4.91 4.90 -0.01 -0.20% 4.87 4.92 76995 3762 0.68%
2025-07-21 4.89 4.91 0.01 0.20% 4.88 4.92 70263 3441 0.62%
2025-07-18 4.94 4.90 -0.04 -0.81% 4.89 4.95 77221 3792 0.68%
2025-07-17 4.98 4.94 -0.06 -1.20% 4.92 5.00 88784 4404 0.78%
2025-07-16 4.97 5.00 0.11 2.25% 4.94 5.02 112932 5630 0.99%
2025-07-15 5.00 4.89 -0.12 -2.40% 4.88 5.00 95177 4679 0.84%
2025-07-14 5.13 5.01 -0.06 -1.18% 5.00 5.13 124871 6299 1.10%
2025-07-11 5.10 5.07 -0.01 -0.20% 5.01 5.11 118207 5973 1.04%
2025-07-10 5.01 5.08 0.07 1.40% 5.01 5.11 112355 5685 0.99%
2025-07-09 5.02 5.01 0.01 0.20% 4.99 5.08 99827 5028 0.88%
2025-07-08 4.89 5.00 0.11 2.25% 4.86 5.03 100157 4955 0.88%
2025-07-07 4.96 4.89 0.01 0.20% 4.85 4.96 83237 4082 0.73%
2025-07-04 5.00 4.88 -0.11 -2.20% 4.87 5.00 78417 3852 0.69%
2025-07-03 5.03 4.99 0.00 0.00% 4.98 5.04 62053 3103 0.54%
2025-07-02 5.10 4.99 -0.02 -0.40% 4.98 5.13 83033 4170 0.73%
2025-07-01 5.03 5.01 0.03 0.60% 4.96 5.05 83431 4175 0.73%
2025-06-30 4.89 4.98 0.11 2.26% 4.89 5.04 112952 5622 0.99%
2025-06-27 4.83 4.87 0.03 0.62% 4.83 4.88 64507 3127 0.57%
2025-06-26 4.84 4.84 0.00 0.00% 4.83 4.92 74317 3617 0.65%
2025-06-25 4.85 4.84 -0.03 -0.62% 4.84 4.92 77026 3748 0.68%
2025-06-24 4.81 4.87 0.08 1.67% 4.76 4.92 68555 3329 0.60%
2025-06-23 4.69 4.79 0.06 1.27% 4.58 4.82 79211 3735 0.70%
2025-06-20 4.70 4.73 0.07 1.50% 4.66 4.78 67731 3198 0.59%
2025-06-19 4.82 4.66 -0.18 -3.72% 4.65 4.89 119066 5664 1.05%
2025-06-18 4.89 4.84 -0.05 -1.02% 4.76 4.89 85123 4109 0.75%
2025-06-17 5.00 4.89 -0.12 -2.40% 4.89 5.03 81600 4030 0.72%
2025-06-16 4.93 5.01 0.05 1.01% 4.85 5.04 74913 3701 0.66%
2025-06-13 5.11 4.96 -0.16 -3.13% 4.95 5.12 122157 6135 1.07%
2025-06-12 5.10 5.12 0.01 0.20% 5.09 5.17 73270 3754 0.64%
2025-06-11 5.16 5.11 -0.06 -1.16% 5.10 5.20 107850 5534 0.95%
2025-06-10 5.07 5.17 -0.02 -0.39% 5.05 5.23 158740 8125 1.39%
2025-06-09 5.34 5.19 0.08 1.57% 5.16 5.35 209649 11004 1.84%
2025-06-06 5.06 5.11 0.02 0.39% 5.06 5.18 117337 6018 1.03%
2025-06-05 5.01 5.09 0.09 1.80% 4.96 5.09 159400 8037 1.40%
2025-06-04 4.85 5.00 0.12 2.46% 4.85 5.02 128602 6397 1.13%
2025-06-03 4.92 4.88 -0.09 -1.81% 4.86 4.98 113550 5568 1.00%
2025-05-30 4.94 4.97 0.04 0.81% 4.85 5.00 137447 6798 1.21%
2025-05-29 5.02 4.93 -0.14 -2.76% 4.92 5.10 223872 11142 1.97%
2025-05-28 5.17 5.07 -0.10 -1.93% 5.05 5.29 217673 11150 1.91%
2025-05-27 5.07 5.17 0.15 2.99% 4.93 5.24 304047 15332 2.67%
2025-05-26 4.80 5.02 0.24 5.02% 4.78 5.02 321296 15966 2.82%
2025-05-23 5.05 4.78 -0.18 -3.63% 4.71 5.11 322559 15787 2.83%
2025-05-22 4.75 4.96 0.24 5.08% 4.66 4.96 293146 14210 2.57%
2025-05-21 4.58 4.72 0.10 2.16% 4.58 4.78 217892 10241 1.91%
2025-05-20 4.57 4.62 0.12 2.67% 4.47 4.73 337136 15563 2.96%
2025-05-19 4.36 4.50 0.21 4.90% 4.36 4.50 273596 12155 2.40%
2025-05-16 4.35 4.29 -0.09 -2.05% 4.26 4.38 153579 6628 1.35%
2025-05-15 4.41 4.38 0.03 0.69% 4.34 4.46 207218 9123 1.82%
2025-05-14 4.26 4.35 0.10 2.35% 4.22 4.37 191571 8252 1.68%
2025-05-13 4.36 4.25 -0.06 -1.39% 4.21 4.48 339981 14741 2.99%
2025-05-12 4.17 4.31 0.16 3.86% 4.14 4.35 326986 13873 2.87%
2025-05-09 4.11 4.15 -0.04 -0.95% 4.04 4.22 352855 14501 3.10%
2025-05-08 4.06 4.19 0.15 3.71% 4.06 4.24 469192 19559 4.12%
2025-05-07 4.06 4.04 -0.20 -4.72% 4.03 4.12 594684 24052 5.22%
2025-05-06 4.08 4.24 -0.05 -1.17% 4.08 4.45 726411 30113 6.38%
2025-04-30 4.29 4.29 -0.23 -5.09% 4.29 4.29 6565 281 0.06%
2025-04-29 4.52 4.52 -0.24 -5.04% 4.52 4.52 9143 413 0.08%
2025-04-25 4.78 4.76 -0.05 -1.04% 4.61 4.90 245049 11712 2.15%
2025-04-24 5.02 4.81 -0.22 -4.37% 4.81 5.03 262637 12818 2.31%