致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 19:34:48 休市中

宝塔实业 (000595) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-08 4.73 4.96 -0.02 -0.40% 4.73 5.06 238540 11702 2.10%
2025-04-07 5.00 4.98 -0.55 -9.95% 4.98 5.28 204348 10264 1.80%
2025-04-03 5.63 5.53 -0.15 -2.64% 5.52 5.68 185641 10354 1.63%
2025-04-02 5.62 5.68 0.02 0.35% 5.59 5.75 195733 11125 1.72%
2025-04-01 5.66 5.66 0.03 0.53% 5.65 5.76 223437 12720 1.96%
2025-03-31 5.83 5.63 -0.27 -4.58% 5.52 5.84 376735 21164 3.31%
2025-03-28 6.17 5.90 -0.36 -5.75% 5.89 6.20 461755 27745 4.06%
2025-03-27 6.21 6.26 0.10 1.62% 5.92 6.45 644544 39868 5.66%
2025-03-26 6.28 6.16 -0.34 -5.23% 6.11 6.48 699416 43950 6.15%
2025-03-25 6.29 6.50 -0.49 -7.01% 6.29 7.18 971252 63538 8.53%
2025-03-24 7.22 6.99 -0.78 -10.04% 6.99 7.35 354475 25099 3.11%
2025-03-21 7.95 7.77 0.36 4.86% 7.35 8.15 1647532 129099 14.48%
2025-03-20 6.96 7.41 0.67 9.94% 6.96 7.41 734261 53743 6.45%
2025-03-19 6.08 6.74 0.61 9.95% 6.05 6.74 717540 47330 6.30%
2025-03-18 6.25 6.13 -0.13 -2.08% 6.10 6.25 217446 13346 1.91%
2025-03-17 6.40 6.26 -0.01 -0.16% 6.22 6.46 312497 19815 2.75%
2025-03-14 6.13 6.27 0.01 0.16% 6.07 6.33 392743 24446 3.45%
2025-03-13 5.96 6.26 0.25 4.16% 5.82 6.45 583898 35844 5.13%
2025-03-12 5.96 6.01 0.07 1.18% 5.93 6.11 266579 16094 2.34%
2025-03-11 5.88 5.94 0.01 0.17% 5.85 6.08 202933 12099 1.78%
2025-03-10 5.89 5.93 0.07 1.19% 5.86 5.99 160848 9528 1.41%
2025-03-07 6.00 5.86 -0.16 -2.66% 5.84 6.01 225877 13357 1.98%
2025-03-06 6.03 6.02 -0.02 -0.33% 5.98 6.07 242734 14622 2.13%
2025-03-05 6.09 6.04 -0.08 -1.31% 5.92 6.16 200648 12041 1.76%
2025-03-04 5.91 6.12 0.12 2.00% 5.91 6.18 248518 15022 2.18%
2025-03-03 5.68 6.00 -0.24 -3.85% 5.68 6.15 377456 22537 3.32%
2025-02-28 6.52 6.24 -0.26 -4.00% 6.22 6.53 214888 13634 1.89%
2025-02-27 6.61 6.50 -0.14 -2.11% 6.42 6.69 266002 17368 2.34%
2025-02-26 6.60 6.64 0.02 0.30% 6.60 6.86 286439 19207 2.52%
2025-02-25 6.71 6.62 -0.20 -2.93% 6.60 6.87 296236 19842 2.60%
2025-02-24 6.57 6.82 0.29 4.44% 6.40 6.98 473744 31669 4.16%
2025-02-21 6.57 6.53 -0.13 -1.95% 6.48 6.74 384543 25169 3.38%
2025-02-20 6.89 6.66 -0.27 -3.90% 6.56 6.89 423618 28332 3.72%
2025-02-19 6.99 6.93 -0.13 -1.84% 6.72 6.99 528608 36136 4.64%
2025-02-18 6.61 7.06 0.45 6.81% 6.56 7.07 799452 55421 7.02%
2025-02-17 6.16 6.61 0.42 6.79% 6.08 6.80 549481 35511 4.83%
2025-02-14 6.47 6.19 -0.29 -4.48% 6.17 6.47 432181 26965 3.80%
2025-02-13 6.45 6.48 0.08 1.25% 6.28 6.75 759342 49247 6.67%
2025-02-12 5.87 6.40 0.58 9.97% 5.79 6.40 512426 31323 4.50%
2025-02-11 6.10 5.82 -0.20 -3.32% 5.80 6.14 371331 21804 3.26%
2025-02-10 5.63 6.02 0.40 7.12% 5.63 6.04 443535 25992 3.90%
2025-02-07 5.40 5.62 0.25 4.66% 5.37 5.76 444498 24898 3.91%
2025-02-06 5.15 5.37 0.04 0.75% 5.12 5.38 412010 21686 3.62%
2025-02-05 4.91 5.33 0.06 1.14% 4.91 5.43 554809 28418 4.88%
2025-01-27 5.27 5.27 -0.59 -10.07% 5.27 5.27 80432 4238 0.71%
2025-01-24 5.91 5.86 -0.04 -0.68% 5.83 5.94 165297 9701 1.45%
2025-01-23 5.98 5.90 -0.03 -0.51% 5.90 6.20 235300 14267 2.07%
2025-01-22 6.14 5.93 -0.12 -1.98% 5.90 6.18 162983 9750 1.43%
2025-01-21 6.16 6.05 -0.10 -1.63% 6.01 6.20 141836 8590 1.25%
2025-01-20 6.25 6.15 -0.05 -0.81% 6.11 6.29 160047 9888 1.41%
2025-01-17 6.15 6.20 -0.02 -0.32% 6.10 6.25 165575 10233 1.45%
2025-01-16 6.20 6.22 0.07 1.14% 6.12 6.35 208984 13029 1.84%
2025-01-15 6.23 6.15 -0.07 -1.13% 6.10 6.28 205827 12708 1.81%
2025-01-14 5.91 6.22 0.32 5.42% 5.89 6.22 275330 16850 2.42%
2025-01-13 6.02 5.90 -0.09 -1.50% 5.72 6.02 190992 11204 1.68%
2025-01-10 6.27 5.99 -0.22 -3.54% 5.95 6.28 222026 13631 1.95%
2025-01-09 6.19 6.21 0.02 0.32% 6.12 6.29 227380 14173 2.00%
2025-01-08 6.22 6.19 0.01 0.16% 5.94 6.28 343771 21023 3.02%
2025-01-07 5.90 6.18 0.37 6.37% 5.85 6.19 347519 20934 3.05%
2025-01-06 5.90 5.81 -0.20 -3.33% 5.72 6.00 280632 16435 2.47%
2025-01-03 6.45 6.01 -0.44 -6.82% 5.96 6.52 341056 20906 3.00%
2025-01-02 6.39 6.45 0.05 0.78% 6.21 6.64 351200 22666 3.09%
2024-12-31 6.71 6.40 -0.38 -5.60% 6.39 6.78 388836 25303 3.42%
2024-12-30 6.85 6.78 0.10 1.50% 6.70 7.20 469807 32606 4.13%