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
2025-04-03	28.47	28.46	-0.31	-1.08%	28.30	28.77	117651	33538	0.55%
2025-04-02	28.66	28.77	0.11	0.38%	28.48	29.01	138094	39723	0.65%
2025-04-01	30.00	28.66	-1.83	-6.00%	28.62	30.00	437877	126612	2.05%
2025-03-31	30.18	30.49	-0.03	-0.10%	29.93	30.69	160646	48764	0.75%
2025-03-28	30.13	30.52	0.48	1.60%	30.13	31.38	267187	82481	1.25%
2025-03-27	30.01	30.04	0.12	0.40%	29.96	30.31	96567	29058	0.45%
2025-03-26	29.95	29.92	-0.03	-0.10%	29.81	30.29	93081	27911	0.44%
2025-03-25	30.57	29.95	-0.62	-2.03%	29.83	30.66	159589	48087	0.75%
2025-03-24	30.16	30.57	0.19	0.63%	30.11	30.98	164376	50064	0.77%
2025-03-21	31.23	30.38	-1.03	-3.28%	30.35	31.39	251649	77518	1.18%
2025-03-20	32.10	31.41	-0.81	-2.51%	31.26	32.15	253254	79814	1.19%
2025-03-19	32.50	32.22	-0.43	-1.32%	31.90	32.59	151994	48835	0.71%
2025-03-18	32.75	32.65	0.17	0.52%	32.53	33.14	125315	41051	0.59%
2025-03-17	32.73	32.48	-0.39	-1.19%	32.36	32.90	141171	45956	0.66%
2025-03-14	32.43	32.87	0.44	1.36%	31.87	33.00	230199	74869	1.08%
2025-03-13	33.06	32.43	-1.02	-3.05%	32.11	33.38	242491	79040	1.14%
2025-03-12	33.70	33.45	-0.13	-0.39%	33.28	34.29	263939	89352	1.24%
2025-03-11	32.39	33.58	0.40	1.21%	32.38	34.04	218302	72744	1.02%
2025-03-10	34.00	33.18	-0.78	-2.30%	32.71	34.00	198778	65846	0.93%
2025-03-07	34.79	33.96	-0.77	-2.22%	33.75	34.79	282073	96597	1.32%
2025-03-06	33.20	34.73	2.23	6.86%	33.11	34.90	518499	176490	2.43%
2025-03-05	32.40	32.50	0.24	0.74%	32.01	32.70	218427	70707	1.02%
2025-03-04	31.70	32.26	0.01	0.03%	31.70	32.60	187137	60435	0.88%
2025-03-03	32.78	32.25	-0.44	-1.35%	32.02	33.14	251190	81823	1.18%
2025-02-28	33.85	32.69	-1.56	-4.55%	32.50	33.98	302046	100275	1.42%
2025-02-27	35.60	34.25	-1.41	-3.95%	33.73	35.65	345680	118903	1.62%
2025-02-26	35.86	35.66	-0.12	-0.34%	35.03	36.45	271347	96271	1.27%
2025-02-25	35.90	35.78	-1.59	-4.25%	35.58	36.95	412434	149194	1.93%
2025-02-24	37.05	37.37	0.32	0.86%	36.70	38.72	647255	242128	3.03%
2025-02-21	35.36	37.05	3.37	10.01%	34.87	37.05	718248	259601	3.37%
2025-02-20	33.82	33.68	-0.14	-0.41%	33.20	34.40	299079	100967	1.40%
2025-02-19	33.80	33.82	0.46	1.38%	33.55	34.58	398916	135707	1.87%
2025-02-18	34.76	33.36	-1.94	-5.50%	33.18	35.40	570815	194789	2.68%
2025-02-17	35.98	35.30	0.44	1.26%	35.06	38.29	782602	283902	3.67%
2025-02-14	32.40	34.86	2.58	7.99%	32.15	35.51	716647	244645	3.38%
2025-02-13	33.80	32.28	-1.41	-4.19%	31.82	33.89	601738	195336	2.84%
2025-02-12	31.30	33.69	3.06	9.99%	31.30	33.69	744038	245472	3.51%
2025-02-11	30.60	30.63	0.00	0.00%	30.35	31.16	294067	90338	1.39%
2025-02-10	31.40	30.63	-0.13	-0.42%	30.30	31.57	458947	141930	2.16%
2025-02-07	29.62	30.76	1.25	4.24%	29.41	31.49	553253	169208	2.61%
2025-02-06	29.22	29.51	0.01	0.03%	29.08	29.67	273904	80598	1.29%
2025-02-05	29.97	29.50	0.62	2.15%	29.00	29.99	338121	99706	1.59%
2025-01-27	29.48	28.88	-0.61	-2.07%	28.81	29.64	168714	49093	0.80%
2025-01-24	28.15	29.49	1.21	4.28%	28.14	29.63	283546	82491	1.34%
2025-01-23	28.94	28.28	-0.54	-1.87%	28.20	29.29	222779	63837	1.05%
2025-01-22	27.79	28.82	0.88	3.15%	27.71	28.98	292655	83848	1.38%
2025-01-21	27.82	27.94	0.23	0.83%	27.26	28.33	135054	37508	0.64%
2025-01-20	27.82	27.71	0.07	0.25%	27.61	27.97	94454	26215	0.45%
2025-01-17	27.57	27.64	-0.02	-0.07%	27.52	27.91	83869	23258	0.40%
2025-01-16	27.97	27.66	-0.16	-0.58%	27.50	28.29	113708	31659	0.54%
2025-01-15	27.88	27.82	-0.08	-0.29%	27.66	28.29	155351	43399	0.73%
2025-01-14	27.08	27.90	0.82	3.03%	27.06	27.97	188389	51960	0.89%
2025-01-13	26.49	27.08	0.41	1.54%	26.47	27.20	115236	31094	0.54%
2025-01-10	27.04	26.67	-0.47	-1.73%	26.62	27.15	133083	35674	0.63%
2025-01-09	27.00	27.14	0.07	0.26%	26.80	27.33	108708	29491	0.51%
2025-01-08	27.54	27.07	-0.69	-2.49%	26.44	27.54	224005	60531	1.06%
2025-01-07	27.15	27.76	0.62	2.28%	26.87	27.94	162471	44678	0.77%
2025-01-06	27.20	27.14	0.08	0.30%	26.87	27.54	162601	44185	0.77%
2025-01-03	27.80	27.06	-0.74	-2.66%	27.01	27.98	203238	55648	0.96%
2025-01-02	29.27	27.80	-1.46	-4.99%	27.56	29.44	282556	80127	1.33%
2024-12-31	30.04	29.26	-0.77	-2.56%	29.26	30.63	272159	81234	1.28%
2024-12-30	30.80	30.03	0.15	0.50%	30.00	30.97	255418	77425	1.20%
2024-12-27	30.28	29.88	-0.41	-1.35%	29.75	30.85	330621	99997	1.56%
2024-12-26	28.79	30.29	1.55	5.39%	28.52	30.63	548095	163487	2.58%
2024-12-25	27.90	28.74	0.84	3.01%	27.81	29.08	323440	92730	1.52%