宝胜股份

600973
🏛️ 中国 →
5.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.15 5.15 5.07 5.11 1,254.8K
09:35 5.11 5.13 5.10 5.12 869.1K
09:40 5.12 5.14 5.10 5.10 646.6K
09:45 5.11 5.13 5.11 5.12 434.2K
09:50 5.12 5.13 5.11 5.11 509.4K
09:55 5.11 5.12 5.10 5.11 413.9K
10:00 5.11 5.12 5.09 5.09 597.9K
10:05 5.09 5.10 5.08 5.09 297.8K
10:10 5.09 5.09 5.07 5.07 533.2K
10:15 5.07 5.08 5.07 5.07 404.7K
10:20 5.08 5.08 5.07 5.08 225.6K
10:25 5.07 5.08 5.07 5.08 190.1K
10:30 5.07 5.09 5.07 5.09 392.6K
10:35 5.09 5.09 5.08 5.08 238.4K
10:40 5.09 5.09 5.07 5.08 415.9K
10:45 5.07 5.09 5.07 5.09 375.0K
10:50 5.09 5.10 5.09 5.10 103.3K
10:55 5.09 5.12 5.09 5.11 294.6K
11:00 5.11 5.12 5.11 5.11 189.4K
11:05 5.12 5.12 5.10 5.10 356.2K
11:10 5.10 5.11 5.10 5.11 182.8K
11:15 5.11 5.13 5.11 5.13 483.1K
11:20 5.12 5.14 5.12 5.14 277.5K
11:25 5.13 5.14 5.13 5.14 84.5K
13:00 5.14 5.14 5.12 5.12 545.0K
13:05 5.12 5.13 5.12 5.12 322.8K
13:10 5.14 5.14 5.12 5.13 395.5K
13:15 5.12 5.13 5.12 5.13 191.5K
13:20 5.13 5.13 5.12 5.12 175.0K
13:25 5.12 5.13 5.11 5.13 329.8K
13:30 5.12 5.14 5.12 5.14 307.5K
13:35 5.13 5.14 5.13 5.13 73.3K
13:40 5.13 5.14 5.13 5.13 198.1K
13:45 5.14 5.15 5.13 5.15 476.3K
13:50 5.15 5.15 5.14 5.15 198.1K
13:55 5.14 5.15 5.13 5.13 293.5K
14:00 5.13 5.15 5.13 5.14 348.8K
14:05 5.14 5.15 5.14 5.14 304.6K
14:10 5.14 5.15 5.14 5.15 226.2K
14:15 5.14 5.16 5.14 5.15 800.6K
14:20 5.16 5.16 5.15 5.16 199.6K
14:25 5.15 5.16 5.14 5.16 540.0K
14:30 5.15 5.17 5.15 5.16 834.2K
14:35 5.16 5.17 5.16 5.16 195.8K
14:40 5.17 5.18 5.16 5.17 728.0K
14:45 5.17 5.18 5.17 5.18 793.5K
14:50 5.18 5.18 5.16 5.17 1,096.7K
14:55 5.16 5.17 5.16 5.16 131.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.13 5.20 5.06 5.16 21.0M
2025-09-26 5.21 5.25 5.14 5.15 21.8M
2025-09-25 5.16 5.25 5.15 5.20 25.1M
2025-09-24 5.16 5.18 5.06 5.17 19.7M
2025-09-23 5.17 5.19 5.00 5.14 25.3M
2025-09-22 5.13 5.18 5.08 5.18 16.2M
2025-09-19 5.20 5.24 5.13 5.16 19.2M
2025-09-18 5.26 5.34 5.15 5.21 32.9M
2025-09-17 5.22 5.32 5.19 5.29 24.4M
2025-09-16 5.20 5.24 5.13 5.24 24.6M
2025-09-15 5.28 5.30 5.19 5.21 22.6M
2025-09-12 5.25 5.33 5.23 5.27 25.2M
2025-09-11 5.14 5.25 5.10 5.25 23.9M
2025-09-10 5.22 5.24 5.13 5.16 21.0M
2025-09-09 5.31 5.32 5.18 5.20 24.4M
2025-09-08 5.34 5.36 5.23 5.32 28.3M
2025-09-05 5.25 5.32 5.20 5.31 29.6M
2025-09-04 5.28 5.39 5.14 5.21 27.7M
2025-09-03 5.41 5.44 5.26 5.28 29.4M
2025-09-02 5.63 5.63 5.34 5.39 48.4M
2025-09-01 5.71 5.73 5.59 5.63 33.5M
2025-08-29 5.71 5.75 5.63 5.68 30.6M
2025-08-28 5.68 5.75 5.51 5.71 35.0M
2025-08-27 5.76 5.85 5.66 5.66 33.8M
2025-08-26 5.69 5.79 5.66 5.76 30.9M
2025-08-25 5.75 5.76 5.65 5.71 34.2M
2025-08-22 5.70 5.73 5.62 5.72 27.5M
2025-08-21 5.79 5.81 5.66 5.71 28.2M
2025-08-20 5.77 5.79 5.69 5.76 24.9M
2025-08-19 5.74 5.79 5.65 5.79 37.3M
2025-08-18 5.67 5.75 5.66 5.72 37.5M
2025-08-15 5.49 5.65 5.48 5.65 32.9M
2025-08-14 5.70 5.71 5.48 5.50 42.0M
2025-08-13 5.61 5.69 5.56 5.69 42.7M
2025-08-12 5.53 5.65 5.50 5.61 41.6M
2025-08-11 5.53 5.55 5.49 5.53 28.3M
2025-08-08 5.42 5.58 5.41 5.48 29.1M
2025-08-07 5.52 5.52 5.39 5.43 35.3M
2025-08-06 5.31 5.48 5.26 5.46 37.4M
2025-08-05 5.25 5.33 5.24 5.31 26.7M
2025-08-04 5.15 5.24 5.13 5.24 20.3M
2025-08-01 5.17 5.20 5.12 5.18 21.8M
2025-07-31 5.20 5.27 5.14 5.16 20.8M
2025-07-30 5.30 5.32 5.18 5.21 23.9M
2025-07-29 5.27 5.30 5.20 5.29 21.9M
2025-07-28 5.34 5.34 5.25 5.29 29.9M
2025-07-25 5.42 5.42 5.32 5.33 28.9M
2025-07-24 5.39 5.47 5.38 5.42 35.1M
2025-07-23 5.55 5.63 5.36 5.39 64.6M
2025-07-22 5.41 5.54 5.37 5.47 53.2M
2025-07-21 5.26 5.38 5.23 5.37 45.6M
2025-07-18 5.23 5.27 5.19 5.22 22.7M
2025-07-17 5.17 5.22 5.17 5.22 24.2M
2025-07-16 5.25 5.28 5.15 5.17 35.6M
2025-07-15 5.22 5.33 5.19 5.24 47.3M
2025-07-14 5.18 5.28 5.16 5.23 54.7M
2025-07-11 5.06 5.12 5.04 5.08 24.7M
2025-07-10 5.06 5.10 5.04 5.09 21.4M
2025-07-09 5.11 5.18 5.07 5.08 35.7M
2025-07-08 5.09 5.11 5.04 5.11 25.7M
2025-07-07 5.04 5.11 5.00 5.11 22.6M
2025-07-04 5.08 5.12 5.03 5.05 27.6M
2025-07-03 5.10 5.15 5.05 5.09 24.6M
2025-07-02 5.09 5.16 5.05 5.11 40.4M
2025-07-01 5.06 5.18 5.04 5.09 44.9M
2025-06-30 4.96 5.08 4.96 5.06 48.3M
2025-06-27 4.93 4.99 4.91 4.95 29.8M
2025-06-26 4.93 5.02 4.90 4.92 35.7M
2025-06-25 4.90 4.94 4.86 4.91 23.7M
2025-06-24 4.80 4.93 4.79 4.91 24.5M
2025-06-23 4.70 4.79 4.66 4.79 18.6M
2025-06-20 4.80 4.81 4.68 4.71 23.4M
2025-06-19 4.97 4.98 4.77 4.78 42.4M
2025-06-18 5.02 5.05 4.97 4.98 30.8M
2025-06-17 5.16 5.18 5.01 5.06 49.3M
2025-06-16 4.97 5.36 4.94 5.18 77.9M
2025-06-13 5.01 5.24 4.92 5.06 66.4M
2025-06-12 5.01 5.05 4.97 5.01 23.1M
2025-06-11 5.07 5.09 4.99 5.02 38.0M
2025-06-10 5.07 5.19 5.02 5.10 54.6M
2025-06-09 5.08 5.16 5.08 5.10 30.0M
2025-06-06 5.08 5.15 5.05 5.07 34.0M
2025-06-05 5.13 5.16 5.06 5.12 49.1M
2025-06-04 5.20 5.32 5.11 5.13 72.5M
2025-06-03 4.86 5.24 4.84 5.19 96.7M
2025-05-30 5.07 5.08 4.85 4.91 50.2M
2025-05-29 4.93 5.23 4.92 5.07 76.9M
2025-05-28 4.91 5.05 4.88 4.96 58.4M
2025-05-27 4.88 4.98 4.82 4.94 57.7M
2025-05-26 4.73 5.00 4.72 4.90 71.1M
2025-05-23 4.74 4.85 4.68 4.70 25.9M
2025-05-22 4.84 4.89 4.75 4.76 24.0M
2025-05-21 4.89 4.89 4.80 4.84 31.1M
2025-05-20 4.86 5.02 4.83 4.90 36.1M
2025-05-19 4.78 4.92 4.72 4.91 42.5M
2025-05-16 4.74 4.93 4.72 4.78 50.1M
2025-05-15 4.81 4.81 4.70 4.74 28.0M
2025-05-14 4.79 4.87 4.78 4.82 26.6M
2025-05-13 4.91 4.93 4.78 4.81 27.2M
2025-05-12 4.84 4.93 4.83 4.87 32.7M
2025-05-09 4.91 4.92 4.77 4.81 34.3M
2025-05-08 4.67 4.98 4.67 4.91 58.8M
2025-05-07 4.70 4.73 4.63 4.71 40.4M
2025-05-06 4.54 4.68 4.51 4.66 44.5M
2025-04-30 4.34 4.62 4.33 4.47 57.4M
2025-04-29 4.30 4.35 4.26 4.28 17.9M
2025-04-28 4.44 4.45 4.30 4.31 21.2M
2025-04-25 4.40 4.45 4.36 4.39 23.8M
2025-04-24 4.44 4.52 4.37 4.40 28.4M
2025-04-23 4.41 4.45 4.41 4.42 24.0M
2025-04-22 4.38 4.49 4.38 4.40 29.1M
2025-04-21 4.31 4.42 4.25 4.42 33.5M
2025-04-18 4.35 4.38 4.26 4.31 27.7M
2025-04-17 4.23 4.48 4.22 4.38 46.8M
2025-04-16 4.45 4.47 4.22 4.27 46.8M
2025-04-15 4.59 4.60 4.43 4.47 34.8M
2025-04-14 4.43 4.60 4.43 4.56 50.2M
2025-04-11 4.36 4.45 4.36 4.39 41.6M
2025-04-10 4.44 4.54 4.37 4.42 58.6M
2025-04-09 4.18 4.41 3.87 4.35 81.8M
2025-04-08 4.65 4.72 4.28 4.30 92.3M
2025-04-07 4.90 4.95 4.76 4.76 38.9M
2025-04-03 5.36 5.55 5.24 5.29 81.3M
2025-04-02 5.40 5.51 5.32 5.46 92.4M
2025-04-01 5.26 5.64 5.24 5.42 105.4M
2025-03-31 5.33 5.48 5.17 5.24 114.4M
2025-03-28 5.19 5.67 5.18 5.46 163.6M
2025-03-27 5.38 5.38 5.14 5.15 92.1M
2025-03-26 5.46 5.58 5.36 5.43 107.0M
2025-03-25 5.45 5.70 5.28 5.46 168.7M
2025-03-24 5.28 5.44 5.18 5.44 150.7M
2025-03-21 5.00 5.44 4.94 5.25 148.8M
2025-03-20 4.97 5.10 4.88 5.03 65.6M
2025-03-19 5.06 5.07 4.96 4.97 64.5M
2025-03-18 5.00 5.30 5.00 5.11 95.5M
2025-03-17 5.11 5.13 4.97 5.00 86.9M
2025-03-14 5.12 5.18 5.04 5.15 50.6M
2025-03-13 5.24 5.30 5.04 5.13 69.9M
2025-03-12 5.11 5.35 5.10 5.24 98.5M
2025-03-11 5.00 5.14 4.98 5.10 48.9M
2025-03-10 5.10 5.17 5.00 5.07 49.2M
2025-03-07 5.06 5.17 4.98 5.03 70.7M
2025-03-06 5.05 5.10 5.03 5.08 53.0M
2025-03-05 5.00 5.06 4.93 5.03 42.5M
2025-03-04 4.92 5.04 4.90 5.02 40.1M
2025-03-03 4.90 5.01 4.82 4.97 48.6M
2025-02-28 4.99 5.05 4.87 4.90 57.2M
2025-02-27 5.11 5.13 4.94 5.01 64.3M
2025-02-26 5.10 5.15 5.04 5.13 72.5M
2025-02-25 5.18 5.30 5.08 5.11 91.6M
2025-02-24 5.05 5.21 4.96 5.21 107.0M
2025-02-21 4.98 5.08 4.91 5.04 92.7M
2025-02-20 4.91 5.06 4.84 4.98 98.1M
2025-02-19 4.74 5.02 4.71 4.95 85.8M
2025-02-18 4.86 4.93 4.70 4.74 65.9M
2025-02-17 4.73 4.89 4.73 4.83 59.1M
2025-02-14 4.82 4.88 4.69 4.72 61.6M
2025-02-13 4.98 4.99 4.83 4.84 68.1M
2025-02-12 4.97 5.05 4.91 4.97 79.8M
2025-02-11 4.90 5.00 4.87 4.96 97.5M
2025-02-10 4.88 4.92 4.82 4.87 77.1M
2025-02-07 4.67 4.92 4.65 4.88 99.0M
2025-02-06 4.59 4.68 4.53 4.68 68.5M
2025-02-05 4.62 4.66 4.44 4.63 66.1M
2025-01-27 4.92 4.94 4.58 4.58 94.8M
2025-01-24 4.86 5.09 4.76 4.98 107.6M
2025-01-23 5.00 5.19 4.90 4.90 168.6M
2025-01-22 4.71 5.25 4.70 5.08 220.5M
2025-01-21 4.86 4.90 4.65 4.77 101.2M
2025-01-20 4.69 5.09 4.69 4.90 136.7M
2025-01-17 4.62 4.88 4.55 4.70 120.7M
2025-01-16 4.54 4.70 4.49 4.61 103.1M
2025-01-15 4.58 4.64 4.43 4.48 64.6M
2025-01-14 4.34 4.59 4.32 4.58 80.9M
2025-01-13 4.42 4.45 4.20 4.30 83.6M
2025-01-10 4.83 4.94 4.50 4.52 114.0M
2025-01-09 4.93 5.02 4.81 4.82 114.4M
2025-01-08 4.79 5.08 4.74 5.00 160.1M
2025-01-07 4.62 5.00 4.62 4.93 158.3M
2025-01-06 4.85 4.98 4.78 4.78 133.8M
2025-01-03 5.78 5.78 5.31 5.31 155.5M
2025-01-02 5.80 6.30 5.67 5.90 281.8M