宝塔实业

000595
🏛️ 中国 →
4.86
最后更新: 2025-09-26
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 4.75 4.76 4.74 4.75 321.0K
09:35 4.75 4.75 4.74 4.75 139.6K
09:40 4.75 4.76 4.74 4.75 200.6K
09:45 4.76 4.77 4.75 4.76 204.3K
09:50 4.76 4.76 4.74 4.74 472.5K
09:55 4.75 4.75 4.72 4.73 607.2K
10:00 4.73 4.73 4.72 4.72 313.4K
10:05 4.72 4.74 4.72 4.73 288.8K
10:10 4.73 4.74 4.73 4.73 283.4K
10:15 4.73 4.74 4.73 4.73 50.5K
10:20 4.73 4.74 4.73 4.73 140.7K
10:25 4.74 4.75 4.74 4.75 46.6K
10:30 4.74 4.75 4.74 4.74 10.9K
10:35 4.75 4.75 4.74 4.74 26.9K
10:40 4.74 4.74 4.73 4.73 55.8K
10:45 4.74 4.74 4.73 4.74 59.9K
10:50 4.74 4.75 4.74 4.75 19.4K
10:55 4.74 4.74 4.74 4.74 45.6K
11:00 4.75 4.76 4.75 4.76 314.9K
11:05 4.77 4.77 4.77 4.77 118.6K
11:10 4.77 4.77 4.76 4.76 28.0K
11:15 4.76 4.77 4.76 4.77 29.2K
11:20 4.77 4.77 4.76 4.76 50.2K
11:25 4.76 4.77 4.76 4.77 14.6K
13:00 4.77 4.77 4.76 4.76 75.5K
13:05 4.77 4.77 4.77 4.77 19.9K
13:10 4.76 4.77 4.76 4.77 139.4K
13:15 4.78 4.94 4.78 4.91 1,404.6K
13:20 4.91 4.91 4.86 4.86 738.6K
13:25 4.86 4.88 4.84 4.86 454.6K
13:30 4.87 4.87 4.85 4.86 337.4K
13:35 4.86 4.87 4.86 4.86 221.5K
13:40 4.87 4.89 4.86 4.88 413.6K
13:45 4.89 4.89 4.88 4.88 241.3K
13:50 4.88 4.88 4.87 4.88 275.6K
13:55 4.88 4.88 4.86 4.86 333.0K
14:00 4.86 4.86 4.85 4.86 328.1K
14:05 4.86 4.88 4.86 4.88 227.7K
14:10 4.87 4.88 4.86 4.87 93.0K
14:15 4.86 4.87 4.86 4.87 123.0K
14:20 4.87 4.87 4.86 4.87 67.4K
14:25 4.86 4.87 4.86 4.87 40.5K
14:30 4.87 4.87 4.86 4.86 158.2K
14:35 4.86 4.87 4.85 4.86 349.9K
14:40 4.85 4.86 4.85 4.86 33.4K
14:45 4.85 4.86 4.85 4.86 263.5K
14:50 4.86 4.86 4.85 4.86 204.7K
14:55 4.87 4.87 4.85 4.86 55.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.75 4.95 4.72 4.86 10.6M
2025-09-25 4.79 4.79 4.75 4.77 5.4M
2025-09-24 4.74 4.80 4.72 4.80 6.4M
2025-09-23 4.82 4.84 4.71 4.75 8.7M
2025-09-22 4.87 4.88 4.80 4.82 7.2M
2025-09-19 4.85 4.93 4.84 4.88 8.1M
2025-09-18 4.97 4.98 4.85 4.87 11.8M
2025-09-17 4.92 4.99 4.92 4.98 7.2M
2025-09-16 4.98 4.99 4.92 4.96 8.7M
2025-09-15 5.03 5.04 4.96 4.99 7.8M
2025-09-12 5.04 5.12 5.01 5.03 8.8M
2025-09-11 5.00 5.02 4.93 5.01 12.1M
2025-09-10 5.09 5.11 5.04 5.05 8.9M
2025-09-09 5.08 5.15 5.07 5.12 11.8M
2025-09-08 5.06 5.08 4.99 5.05 10.0M
2025-09-05 5.01 5.07 4.85 5.05 12.0M
2025-09-04 5.04 5.06 4.97 5.01 10.6M
2025-09-03 5.16 5.17 5.01 5.02 12.2M
2025-09-02 5.27 5.32 5.08 5.13 16.6M
2025-09-01 5.36 5.36 5.18 5.22 15.9M
2025-08-29 5.52 5.59 5.27 5.33 35.1M
2025-08-28 5.34 5.53 5.34 5.53 42.2M
2025-08-27 5.15 5.41 5.15 5.27 36.2M
2025-08-26 5.13 5.18 5.08 5.15 12.0M
2025-08-25 5.09 5.18 5.08 5.12 13.2M
2025-08-22 5.08 5.11 5.04 5.09 12.2M
2025-08-21 5.00 5.18 4.96 5.08 21.2M
2025-08-20 4.97 4.99 4.92 4.98 9.4M
2025-08-19 4.98 5.00 4.93 4.96 11.3M
2025-08-18 4.95 5.05 4.93 5.00 10.9M
2025-08-15 4.97 4.97 4.90 4.96 10.5M
2025-08-14 5.10 5.12 4.96 4.98 14.1M
2025-08-13 4.94 5.04 4.93 5.01 12.0M
2025-08-12 5.00 5.12 4.94 4.95 22.2M
2025-08-11 4.79 4.90 4.77 4.88 9.8M
2025-08-08 4.81 4.83 4.76 4.77 6.5M
2025-08-07 4.80 4.84 4.76 4.82 7.1M
2025-08-06 4.76 4.80 4.71 4.80 8.6M
2025-08-05 4.80 4.81 4.74 4.77 10.9M
2025-08-04 4.84 4.84 4.79 4.80 6.3M
2025-08-01 4.83 4.83 4.77 4.81 6.8M
2025-07-31 4.96 4.96 4.85 4.85 9.1M
2025-07-30 4.93 4.98 4.91 4.95 12.7M
2025-07-29 4.91 4.91 4.86 4.88 6.3M
2025-07-28 4.86 4.94 4.83 4.91 7.5M
2025-07-25 4.86 4.88 4.84 4.86 4.6M
2025-07-24 4.85 4.90 4.83 4.88 6.4M
2025-07-23 4.90 4.90 4.84 4.85 7.3M
2025-07-22 4.91 4.92 4.87 4.90 7.7M
2025-07-21 4.89 4.92 4.88 4.91 7.0M
2025-07-18 4.94 4.95 4.89 4.90 7.7M
2025-07-17 4.98 5.00 4.92 4.94 8.9M
2025-07-16 4.97 5.02 4.94 5.00 11.3M
2025-07-15 5.00 5.00 4.88 4.89 9.5M
2025-07-14 5.13 5.13 5.00 5.01 12.5M
2025-07-11 5.10 5.11 5.01 5.07 11.8M
2025-07-10 5.01 5.11 5.01 5.08 11.2M
2025-07-09 5.02 5.08 4.99 5.01 10.0M
2025-07-08 4.89 5.03 4.86 5.00 10.0M
2025-07-07 4.96 4.96 4.85 4.89 8.3M
2025-07-04 5.00 5.00 4.87 4.88 7.8M
2025-07-03 5.03 5.04 4.98 4.99 6.2M
2025-07-02 5.10 5.13 4.98 4.99 8.3M
2025-07-01 5.03 5.05 4.96 5.01 8.3M
2025-06-30 4.89 5.04 4.89 4.98 11.3M
2025-06-27 4.83 4.88 4.83 4.87 6.5M
2025-06-26 4.84 4.92 4.83 4.84 7.4M
2025-06-25 4.85 4.92 4.84 4.84 7.7M
2025-06-24 4.81 4.92 4.76 4.87 6.9M
2025-06-23 4.69 4.82 4.58 4.79 7.9M
2025-06-20 4.70 4.78 4.66 4.73 6.8M
2025-06-19 4.82 4.89 4.65 4.66 11.9M
2025-06-18 4.89 4.89 4.76 4.84 8.5M
2025-06-17 5.00 5.03 4.89 4.89 8.2M
2025-06-16 4.93 5.04 4.85 5.01 7.5M
2025-06-13 5.11 5.12 4.95 4.96 12.2M
2025-06-12 5.10 5.17 5.09 5.12 7.3M
2025-06-11 5.16 5.20 5.10 5.11 10.8M
2025-06-10 5.07 5.23 5.05 5.17 15.9M
2025-06-09 5.34 5.35 5.16 5.19 21.0M
2025-06-06 5.06 5.18 5.06 5.11 11.7M
2025-06-05 5.01 5.09 4.96 5.09 15.9M
2025-06-04 4.85 5.02 4.85 5.00 12.9M
2025-06-03 4.92 4.98 4.86 4.88 11.4M
2025-05-30 4.94 5.00 4.85 4.97 13.7M
2025-05-29 5.02 5.10 4.92 4.93 22.4M
2025-05-28 5.17 5.29 5.05 5.07 21.8M
2025-05-27 5.07 5.24 4.93 5.17 30.4M
2025-05-26 4.80 5.02 4.78 5.02 32.1M
2025-05-23 5.05 5.11 4.71 4.78 32.3M
2025-05-22 4.75 4.96 4.66 4.96 29.3M
2025-05-21 4.58 4.78 4.58 4.72 21.8M
2025-05-20 4.57 4.73 4.47 4.62 33.7M
2025-05-19 4.36 4.50 4.36 4.50 27.4M
2025-05-16 4.35 4.38 4.26 4.29 15.4M
2025-05-15 4.41 4.46 4.34 4.38 20.7M
2025-05-14 4.26 4.37 4.22 4.35 19.2M
2025-05-13 4.36 4.48 4.21 4.25 34.0M
2025-05-12 4.17 4.35 4.14 4.31 32.7M
2025-05-09 4.11 4.22 4.04 4.15 35.3M
2025-05-08 4.06 4.24 4.06 4.19 46.9M
2025-05-07 4.06 4.12 4.03 4.04 59.5M
2025-05-06 4.08 4.45 4.08 4.24 72.6M
2025-04-30 4.29 4.29 4.29 4.29 0.7M
2025-04-29 4.52 4.52 4.52 4.52 0.9M
2025-04-25 4.78 4.90 4.61 4.76 24.5M
2025-04-24 5.02 5.03 4.81 4.81 26.3M
2025-04-23 5.03 5.14 5.01 5.03 20.6M
2025-04-22 5.21 5.26 5.04 5.06 26.3M
2025-04-21 4.91 5.58 4.91 5.26 32.9M
2025-04-18 5.26 5.42 5.26 5.27 12.9M
2025-04-17 5.45 5.55 5.33 5.37 19.6M
2025-04-16 5.41 5.74 5.20 5.55 36.9M
2025-04-15 5.59 5.61 5.40 5.44 23.4M
2025-04-14 5.31 5.79 5.30 5.61 37.1M
2025-04-11 5.25 5.38 5.19 5.29 18.0M
2025-04-10 5.25 5.43 5.25 5.26 28.4M
2025-04-09 4.88 5.45 4.49 5.24 37.0M
2025-04-08 4.73 5.06 4.73 4.96 23.9M
2025-04-07 5.00 5.28 4.98 4.98 20.4M
2025-04-03 5.63 5.68 5.52 5.53 18.6M
2025-04-02 5.62 5.75 5.59 5.68 19.6M
2025-04-01 5.66 5.76 5.65 5.66 22.3M
2025-03-31 5.83 5.84 5.52 5.63 37.7M
2025-03-28 6.17 6.20 5.89 5.90 46.2M
2025-03-27 6.21 6.45 5.92 6.26 64.5M
2025-03-26 6.28 6.48 6.11 6.16 69.9M
2025-03-25 6.29 7.18 6.29 6.50 97.1M
2025-03-24 7.22 7.35 6.99 6.99 35.4M
2025-03-21 7.95 8.15 7.35 7.77 164.8M
2025-03-20 6.96 7.41 6.96 7.41 73.4M
2025-03-19 6.08 6.74 6.05 6.74 71.8M
2025-03-18 6.25 6.25 6.10 6.13 21.7M
2025-03-17 6.40 6.46 6.22 6.26 31.2M
2025-03-14 6.13 6.33 6.07 6.27 39.3M
2025-03-13 5.96 6.45 5.82 6.26 58.4M
2025-03-12 5.96 6.11 5.93 6.01 26.7M
2025-03-11 5.88 6.08 5.85 5.94 20.3M
2025-03-10 5.89 5.99 5.86 5.93 16.1M
2025-03-07 6.00 6.01 5.84 5.86 22.6M
2025-03-06 6.03 6.07 5.98 6.02 24.3M
2025-03-05 6.09 6.16 5.92 6.04 20.1M
2025-03-04 5.91 6.18 5.91 6.12 24.9M
2025-03-03 5.68 6.15 5.68 6.00 37.7M
2025-02-28 6.52 6.53 6.22 6.24 21.5M
2025-02-27 6.61 6.69 6.42 6.50 26.6M
2025-02-26 6.60 6.86 6.60 6.64 28.6M
2025-02-25 6.71 6.87 6.60 6.62 29.6M
2025-02-24 6.57 6.98 6.40 6.82 47.4M
2025-02-21 6.57 6.74 6.48 6.53 38.5M
2025-02-20 6.89 6.89 6.56 6.66 42.4M
2025-02-19 6.99 6.99 6.72 6.93 52.9M
2025-02-18 6.61 7.07 6.56 7.06 79.9M
2025-02-17 6.16 6.80 6.08 6.61 54.9M
2025-02-14 6.47 6.47 6.17 6.19 43.2M
2025-02-13 6.45 6.75 6.28 6.48 75.9M
2025-02-12 5.87 6.40 5.79 6.40 51.2M
2025-02-11 6.10 6.14 5.80 5.82 37.1M
2025-02-10 5.63 6.04 5.63 6.02 44.4M
2025-02-07 5.40 5.76 5.37 5.62 44.4M
2025-02-06 5.15 5.38 5.12 5.37 41.2M
2025-02-05 4.91 5.43 4.91 5.33 55.5M
2025-01-27 5.27 5.27 5.27 5.27 8.0M
2025-01-24 5.91 5.94 5.83 5.86 16.5M
2025-01-23 5.98 6.20 5.90 5.90 23.5M
2025-01-22 6.14 6.18 5.90 5.93 16.3M
2025-01-21 6.16 6.20 6.01 6.05 14.2M
2025-01-20 6.25 6.29 6.11 6.15 16.0M
2025-01-17 6.15 6.25 6.10 6.20 16.6M
2025-01-16 6.20 6.35 6.12 6.22 20.9M
2025-01-15 6.23 6.28 6.10 6.15 20.6M
2025-01-14 5.91 6.22 5.89 6.22 27.5M
2025-01-13 6.02 6.02 5.72 5.90 19.1M
2025-01-10 6.27 6.28 5.95 5.99 22.2M
2025-01-09 6.19 6.29 6.12 6.21 22.7M
2025-01-08 6.22 6.28 5.94 6.19 34.4M
2025-01-07 5.90 6.19 5.85 6.18 34.8M
2025-01-06 5.90 6.00 5.72 5.81 28.1M
2025-01-03 6.45 6.52 5.96 6.01 34.1M
2025-01-02 6.39 6.64 6.21 6.45 35.1M