*ST宝实 (000595) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	6.34	6.36	-0.04	-0.63%	6.32	6.41	118531	7528	1.04%
2026-04-29	6.43	6.40	-0.01	-0.16%	6.37	6.48	120921	7754	1.06%
2026-04-28	6.39	6.41	-0.06	-0.93%	6.36	6.50	98596	6320	0.87%
2026-04-27	6.62	6.47	-0.24	-3.58%	6.46	6.65	179176	11676	1.57%
2026-04-24	6.52	6.71	0.15	2.29%	6.52	6.77	164672	10926	1.45%
2026-04-23	6.63	6.56	-0.05	-0.76%	6.52	6.70	124834	8235	1.10%
2026-04-22	6.67	6.61	-0.03	-0.45%	6.53	6.73	125819	8284	1.10%
2026-04-21	6.80	6.64	-0.12	-1.78%	6.60	6.81	134414	8981	1.18%
2026-04-20	6.88	6.76	-0.12	-1.74%	6.64	7.10	323746	22043	2.84%
2026-04-17	6.65	6.88	0.30	4.56%	6.64	6.91	286093	19481	2.51%
2026-04-16	6.43	6.58	0.12	1.86%	6.42	6.59	115415	7526	1.01%
2026-04-15	6.52	6.46	-0.03	-0.46%	6.44	6.61	143345	9342	1.26%
2026-04-14	6.40	6.49	0.14	2.20%	6.29	6.52	164891	10553	1.45%
2026-04-13	6.20	6.35	0.10	1.60%	6.20	6.38	96893	6126	0.85%
2026-04-10	6.17	6.25	0.09	1.46%	6.17	6.30	86471	5401	0.76%
2026-04-09	6.23	6.16	-0.10	-1.60%	6.11	6.24	86820	5353	0.76%
2026-04-08	6.30	6.26	0.13	2.12%	6.20	6.32	103262	6459	0.91%
2026-04-07	6.07	6.13	-0.04	-0.65%	6.06	6.26	89652	5510	0.79%
2026-04-03	6.31	6.17	-0.14	-2.22%	6.13	6.42	126867	7886	1.11%
2026-04-02	6.46	6.31	-0.18	-2.77%	6.27	6.54	131553	8400	1.16%
2026-04-01	6.50	6.49	0.08	1.25%	6.42	6.54	109747	7095	0.96%
2026-03-31	6.50	6.41	-0.04	-0.62%	6.41	6.64	171934	11225	1.51%
2026-03-30	6.35	6.45	0.01	0.16%	6.35	6.54	172132	11095	1.51%
2026-03-27	6.37	6.44	0.00	0.00%	6.36	6.60	154948	10021	1.36%
2026-03-26	6.42	6.44	0.12	1.90%	6.37	6.60	244282	15790	2.15%
2026-03-25	6.12	6.32	0.30	4.98%	6.05	6.32	168250	10509	1.48%
2026-03-24	5.94	6.02	0.14	2.38%	5.79	6.04	138932	8240	1.22%
2026-03-23	5.97	5.88	-0.31	-5.01%	5.88	6.03	168321	9980	1.48%
2026-03-20	6.30	6.19	-0.07	-1.12%	6.15	6.38	107768	6735	0.95%
2026-03-19	6.40	6.26	-0.20	-3.10%	6.25	6.46	126930	8015	1.11%
2026-03-18	6.53	6.46	-0.08	-1.22%	6.37	6.63	141383	9152	1.24%
2026-03-17	6.48	6.54	0.07	1.08%	6.46	6.66	173644	11438	1.52%
2026-03-16	6.45	6.47	-0.04	-0.61%	6.44	6.55	85064	5516	0.75%
2026-03-13	6.64	6.51	-0.11	-1.66%	6.47	6.70	146658	9614	1.29%
2026-03-12	6.58	6.62	0.07	1.07%	6.55	6.71	196635	13049	1.73%
2026-03-11	6.37	6.55	0.17	2.66%	6.34	6.69	204318	13358	1.79%
2026-03-10	6.39	6.38	0.03	0.47%	6.31	6.40	87781	5575	0.77%
2026-03-09	6.16	6.35	0.15	2.42%	6.10	6.36	143809	8955	1.26%
2026-03-06	6.20	6.20	-0.03	-0.48%	6.18	6.28	79466	4944	0.70%
2026-03-05	6.25	6.23	0.05	0.81%	6.20	6.29	72912	4551	0.64%
2026-03-04	6.02	6.18	0.08	1.31%	6.00	6.22	110869	6818	0.97%
2026-03-03	6.36	6.10	-0.29	-4.54%	6.07	6.41	172125	10674	1.51%
2026-03-02	6.32	6.39	-0.05	-0.78%	6.30	6.46	108859	6934	0.96%
2026-02-27	6.32	6.44	0.15	2.38%	6.32	6.45	87444	5589	0.77%
2026-02-26	6.33	6.29	-0.03	-0.47%	6.26	6.33	65561	4121	0.58%
2026-02-25	6.21	6.32	0.11	1.77%	6.20	6.34	86992	5470	0.76%
2026-02-24	6.14	6.21	0.09	1.47%	6.11	6.29	98599	6131	0.87%
2026-02-13	6.08	6.12	0.01	0.16%	6.08	6.15	72018	4397	0.63%
2026-02-12	6.10	6.11	0.01	0.16%	6.06	6.16	76509	4684	0.67%
2026-02-11	6.10	6.10	0.00	0.00%	6.06	6.14	58186	3549	0.51%
2026-02-10	6.17	6.10	-0.06	-0.97%	6.08	6.19	76787	4700	0.67%
2026-02-09	6.23	6.16	-0.03	-0.48%	6.14	6.31	92869	5770	0.82%
2026-02-06	6.02	6.19	0.15	2.48%	5.99	6.23	125758	7709	1.10%
2026-02-05	6.10	6.04	-0.10	-1.63%	6.03	6.16	104279	6328	0.92%
2026-02-04	6.08	6.14	0.07	1.15%	6.03	6.20	113390	6941	1.00%
2026-02-03	5.95	6.07	0.19	3.23%	5.89	6.07	128195	7662	1.13%
2026-02-02	5.99	5.88	-0.19	-3.13%	5.86	6.11	159149	9511	1.40%
2026-01-30	5.92	6.07	-0.16	-2.57%	5.92	6.32	363980	21969	3.20%
2026-01-29	6.23	6.23	-0.33	-5.03%	6.23	6.29	131795	8216	1.16%
2026-01-28	6.51	6.56	0.07	1.08%	6.51	6.70	185203	12224	1.63%
2026-01-27	6.44	6.49	0.04	0.62%	6.32	6.53	141249	9078	1.24%
2026-01-26	6.46	6.45	0.02	0.31%	6.40	6.58	140203	9079	1.23%