宝信软件 (600845) - 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
2026-09-02	17.60	17.43	-0.33	-1.86%	17.42	17.67	92021	16126	0.43%
2026-09-01	17.71	17.76	0.11	0.62%	17.66	17.88	125846	22378	0.59%
2026-08-31	17.33	17.65	0.04	0.23%	17.28	17.89	131675	23257	0.62%
2026-08-28	17.50	17.61	0.14	0.80%	17.50	17.80	154674	27319	0.72%
2026-08-27	17.49	17.47	0.02	0.11%	17.19	17.49	115972	20129	0.54%
2026-08-26	17.36	17.45	0.11	0.63%	17.31	17.48	77027	13407	0.36%
2026-08-25	17.13	17.34	0.19	1.11%	17.05	17.35	73591	12699	0.34%
2026-08-24	17.28	17.15	-0.20	-1.15%	17.08	17.39	94352	16213	0.44%
2026-08-21	17.55	17.35	-0.34	-1.92%	17.30	17.59	115517	20087	0.54%
2026-08-20	17.80	17.69	0.14	0.80%	17.60	17.93	123699	21949	0.58%
2026-08-19	17.80	17.55	-0.47	-2.61%	17.43	17.87	173002	30515	0.81%
2026-08-18	17.98	18.02	-0.07	-0.39%	17.66	18.20	219604	39323	1.03%
2026-08-17	18.20	18.09	-0.15	-0.82%	17.85	18.20	172526	31003	0.81%
2026-08-14	18.40	18.24	-0.22	-1.19%	17.93	18.64	267678	48648	1.25%
2026-08-13	18.71	18.46	-0.27	-1.44%	18.46	19.30	343980	64959	1.61%
2026-08-12	19.46	18.73	0.42	2.29%	18.62	19.75	430908	81620	2.02%
2026-08-11	18.40	18.31	-0.01	-0.05%	18.08	18.56	158221	29034	0.74%
2026-08-10	18.19	18.32	0.06	0.33%	18.02	18.54	173683	31762	0.81%
2026-08-07	18.89	18.26	-0.68	-3.59%	17.85	18.94	337520	61171	1.58%
2026-08-06	19.09	18.94	-0.44	-2.27%	18.71	19.45	254789	48372	1.19%
2026-08-05	18.98	19.38	0.37	1.95%	18.88	19.83	311462	60311	1.46%
2026-08-04	18.70	19.01	0.36	1.93%	18.70	19.14	220805	41882	1.03%
2026-08-03	18.99	18.65	0.06	0.32%	18.60	19.06	273275	51279	1.28%
2026-07-31	17.81	18.59	1.05	5.99%	17.81	18.80	304830	56101	1.43%
2026-07-30	17.67	17.54	-0.14	-0.79%	17.47	18.09	192335	34153	0.90%
2026-07-29	17.69	17.68	0.15	0.86%	17.45	17.79	144624	25535	0.68%
2026-07-28	17.61	17.53	-0.22	-1.24%	17.50	17.88	117725	20824	0.55%
2026-07-27	17.14	17.75	0.29	1.66%	17.14	17.75	110715	19494	0.52%
2026-07-24	17.53	17.46	-0.41	-2.29%	17.43	17.82	128542	22658	0.60%
2026-07-23	18.44	17.87	-0.72	-3.87%	17.73	18.60	270414	48456	1.27%
2026-07-22	18.85	18.59	-0.43	-2.26%	18.55	19.08	217715	40872	1.02%
2026-07-21	18.66	19.02	0.30	1.60%	18.51	19.15	220249	41728	1.03%
2026-07-20	18.82	18.72	0.07	0.38%	18.30	19.01	198131	36940	0.93%
2026-07-17	18.87	18.65	-0.39	-2.05%	18.44	19.20	213267	40148	1.00%
2026-07-16	18.59	19.04	0.20	1.06%	18.59	19.36	191629	36621	0.90%
2026-07-15	18.70	18.84	0.14	0.75%	18.57	19.01	186673	35086	0.87%
2026-07-14	19.95	18.70	-1.44	-7.15%	18.58	19.96	334031	63358	1.57%
2026-07-13	20.15	20.14	0.14	0.70%	19.52	20.58	303884	61109	1.42%
2026-07-10	19.82	20.00	-0.19	-0.94%	19.50	20.39	335277	66857	1.57%
2026-07-09	19.25	20.19	0.79	4.07%	18.66	20.36	470211	92996	2.20%
2026-07-08	18.25	19.40	1.07	5.84%	18.20	19.50	431597	81927	2.02%
2026-07-07	18.20	18.33	0.15	0.83%	18.05	18.73	258528	47626	1.21%
2026-07-06	18.08	18.18	-0.07	-0.38%	17.77	18.35	216169	38959	1.01%
2026-07-03	18.11	18.25	0.14	0.77%	18.05	18.70	281840	51683	1.32%
2026-07-02	18.99	18.11	-0.18	-0.98%	18.11	19.20	523199	97323	2.45%
2026-07-01	17.38	18.29	1.66	9.98%	17.38	18.29	197407	35717	0.93%
2026-06-30	16.46	16.63	0.18	1.09%	16.36	16.77	155959	25868	0.73%
2026-06-29	16.32	16.45	0.09	0.55%	15.99	16.59	172619	28190	0.81%
2026-06-26	17.06	16.36	-0.72	-4.22%	16.32	17.06	190716	31540	0.89%
2026-06-25	17.26	17.08	-0.23	-1.33%	16.94	17.42	163012	27881	0.76%
2026-06-24	17.60	17.31	-0.27	-1.54%	17.14	17.60	166486	28800	0.78%
2026-06-23	17.98	17.58	-0.49	-2.71%	17.53	18.20	161685	28895	0.76%
2026-06-22	17.80	18.07	0.17	0.95%	17.29	18.08	200943	35637	0.94%
2026-06-18	17.62	17.90	0.18	1.02%	17.45	18.20	176999	31658	0.83%
2026-06-17	18.14	17.72	-0.44	-2.42%	17.49	18.14	206940	36656	0.97%
2026-06-16	18.10	18.16	-0.03	-0.16%	17.85	18.33	141132	25559	0.66%
2026-06-15	18.00	18.19	0.26	1.45%	17.96	18.25	155385	28141	0.73%
2026-06-12	18.12	17.93	0.02	0.11%	17.73	18.23	221096	39646	1.04%
2026-06-11	18.84	17.91	-1.10	-5.79%	17.86	18.95	215249	39274	1.01%
2026-06-10	19.02	19.01	0.06	0.32%	18.96	19.24	113901	21708	0.53%
2026-06-09	18.88	18.95	0.15	0.80%	18.63	19.27	148580	28166	0.70%
2026-06-08	18.95	18.80	-0.52	-2.69%	18.75	19.20	135335	25608	0.63%
2026-06-05	19.31	19.32	0.01	0.05%	18.99	19.49	141588	27297	0.66%
2026-06-04	20.02	19.31	-0.95	-4.69%	19.24	20.11	258177	50517	1.21%
2026-06-03	20.61	20.26	-0.58	-2.78%	20.00	20.80	221651	45084	1.04%
2026-06-02	20.60	20.84	0.38	1.86%	20.21	20.88	167438	34472	0.78%
2026-06-01	20.18	20.46	0.31	1.54%	20.18	20.70	154523	31675	0.72%
2026-05-29	20.97	20.15	-0.81	-3.86%	20.15	21.15	209553	42866	0.98%
2026-05-28	20.80	20.96	0.13	0.62%	20.41	21.08	178179	36950	0.83%
2026-05-27	21.02	20.83	-0.33	-1.56%	20.68	21.15	177300	37030	0.83%
2026-05-26	21.82	21.16	-0.85	-3.86%	20.85	21.82	314005	66293	1.47%
2026-05-25	22.85	22.01	-0.83	-3.63%	21.81	22.92	359565	79623	1.68%