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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.77 6.89 6.70 6.72 23.8M
2022-12-29 6.60 6.99 6.55 6.86 37.8M
2022-12-28 6.66 7.07 6.55 6.70 28.3M
2022-12-27 6.64 6.79 6.52 6.70 23.3M
2022-12-26 6.37 6.79 6.37 6.66 27.0M
2022-12-23 6.50 6.57 6.30 6.36 20.4M
2022-12-22 6.87 6.93 6.53 6.57 22.7M
2022-12-21 7.08 7.09 6.84 6.87 24.5M
2022-12-20 6.76 7.30 6.50 7.16 41.2M
2022-12-19 6.83 6.87 6.72 6.78 15.1M
2022-12-16 7.07 7.07 6.82 6.83 27.2M
2022-12-15 7.28 7.28 7.09 7.13 19.9M
2022-12-14 7.12 7.28 7.12 7.23 17.3M
2022-12-13 7.14 7.32 7.11 7.20 19.6M
2022-12-12 7.18 7.23 7.07 7.14 18.8M
2022-12-09 7.47 7.47 7.05 7.24 32.6M
2022-12-08 7.54 7.67 7.52 7.53 21.4M
2022-12-07 7.64 7.68 7.50 7.52 23.7M
2022-12-06 7.68 7.69 7.52 7.64 27.3M
2022-12-05 7.65 7.77 7.63 7.69 28.9M
2022-12-02 7.80 7.85 7.65 7.69 37.8M
2022-12-01 7.71 8.19 7.70 7.86 60.6M
2022-11-30 7.69 7.87 7.56 7.79 44.8M
2022-11-29 7.54 7.72 7.53 7.64 29.9M
2022-11-28 7.54 7.63 7.40 7.61 24.7M
2022-11-25 7.63 7.74 7.50 7.66 47.4M
2022-11-24 7.54 8.36 7.54 7.90 82.0M
2022-11-23 7.52 7.68 7.52 7.61 25.3M
2022-11-22 7.72 7.72 7.50 7.53 28.1M
2022-11-21 7.45 7.74 7.36 7.73 36.2M
2022-11-18 7.80 7.84 7.52 7.53 51.6M
2022-11-17 8.01 8.02 7.72 7.85 68.7M
2022-11-16 8.30 8.55 8.16 8.17 68.8M
2022-11-15 8.10 8.30 8.02 8.22 52.3M
2022-11-14 8.21 8.25 8.01 8.17 58.6M
2022-11-11 8.13 8.60 7.90 8.35 106.9M
2022-11-10 8.18 8.20 7.95 8.02 76.8M
2022-11-09 8.11 8.80 8.09 8.38 101.8M
2022-11-08 7.95 8.26 7.86 8.19 61.8M
2022-11-07 8.27 8.49 8.03 8.07 84.8M
2022-11-04 8.29 8.65 8.20 8.34 90.6M
2022-11-03 8.22 8.49 8.10 8.29 110.8M
2022-11-02 7.95 8.87 7.83 8.61 168.0M
2022-11-01 7.86 8.27 7.82 8.06 85.9M
2022-10-31 7.71 8.35 7.50 8.00 88.0M
2022-10-28 8.00 8.17 7.63 7.79 94.1M
2022-10-27 7.78 8.65 7.77 8.36 149.8M
2022-10-26 8.15 8.44 7.68 7.88 141.7M
2022-10-25 7.69 8.15 7.60 8.15 145.6M
2022-10-24 6.78 7.41 6.78 7.41 67.8M
2022-10-21 6.85 7.00 6.71 6.74 35.9M
2022-10-20 7.15 7.23 6.82 6.83 49.2M
2022-10-19 7.30 7.35 7.12 7.16 54.9M
2022-10-18 7.31 7.82 7.18 7.48 82.6M
2022-10-17 7.05 7.54 7.00 7.36 72.2M
2022-10-14 7.05 7.33 6.92 7.11 68.9M
2022-10-13 7.03 7.29 6.89 7.05 66.6M
2022-10-12 7.19 7.20 6.72 7.10 88.4M
2022-10-11 6.57 7.19 6.40 7.19 82.4M
2022-10-10 6.41 6.65 6.22 6.54 61.3M
2022-09-30 6.63 6.68 6.20 6.27 41.2M
2022-09-29 7.02 7.10 6.56 6.60 51.8M
2022-09-28 7.24 7.36 6.97 7.01 44.6M
2022-09-27 7.55 7.55 7.13 7.36 48.1M
2022-09-26 7.53 7.66 7.31 7.39 51.1M
2022-09-23 7.92 7.95 7.37 7.52 72.7M
2022-09-22 7.73 8.14 7.69 7.82 80.7M
2022-09-21 7.70 8.25 7.58 7.92 115.0M
2022-09-20 6.96 7.69 6.90 7.69 67.4M
2022-09-19 6.86 7.15 6.74 6.99 52.2M
2022-09-16 7.23 7.37 6.87 6.87 72.3M
2022-09-15 8.27 8.28 7.48 7.48 94.3M
2022-09-14 8.45 8.55 8.21 8.31 77.1M
2022-09-13 8.10 8.88 8.06 8.69 105.7M
2022-09-09 8.27 8.79 8.19 8.36 104.8M
2022-09-08 8.40 8.60 8.10 8.17 97.5M
2022-09-07 8.54 9.19 8.37 8.62 183.7M
2022-09-06 7.60 8.45 7.46 8.45 103.4M
2022-09-05 7.60 8.00 7.37 7.68 107.7M
2022-09-02 8.30 9.03 8.01 8.10 193.8M
2022-09-01 7.40 8.27 7.25 8.27 144.5M
2022-08-31 7.19 7.83 7.13 7.52 104.1M
2022-08-30 7.56 7.57 7.17 7.20 54.1M
2022-08-29 7.30 7.65 7.13 7.58 72.2M
2022-08-26 7.61 7.74 7.20 7.22 71.6M
2022-08-25 7.85 8.15 7.56 7.61 98.1M
2022-08-24 8.40 8.48 7.78 7.83 92.1M
2022-08-23 8.67 8.96 8.23 8.36 122.0M
2022-08-22 8.80 9.52 8.71 8.81 152.1M
2022-08-19 9.71 9.95 9.02 9.10 183.2M
2022-08-18 9.97 10.80 9.45 9.59 251.9M
2022-08-17 9.44 10.05 8.23 10.05 250.8M
2022-08-16 8.60 9.14 8.49 9.14 199.1M
2022-08-15 7.71 8.31 7.50 8.31 200.0M
2022-08-12 7.11 7.55 6.67 7.55 166.7M
2022-08-11 6.20 6.86 6.12 6.86 147.4M
2022-08-10 5.70 6.24 5.65 6.24 81.1M
2022-08-09 5.65 5.83 5.53 5.67 51.4M
2022-08-08 5.52 5.80 5.33 5.71 58.2M
2022-08-05 5.73 5.85 5.42 5.54 72.5M
2022-08-04 6.21 6.22 5.61 5.81 86.3M
2022-08-03 6.30 6.89 6.15 6.22 118.5M
2022-08-02 6.48 6.95 6.25 6.64 128.7M
2022-08-01 6.20 6.69 6.19 6.50 111.2M
2022-07-29 6.56 6.90 6.12 6.13 141.1M
2022-07-28 6.13 6.73 5.90 6.73 168.3M
2022-07-27 5.56 6.12 5.52 6.12 137.6M
2022-07-26 5.53 5.82 5.43 5.56 62.5M
2022-07-25 5.87 5.93 5.53 5.53 77.3M
2022-07-22 5.67 6.39 5.55 5.93 133.3M
2022-07-21 5.50 5.91 5.38 5.90 152.8M
2022-07-20 4.88 5.37 4.76 5.37 74.6M
2022-07-19 4.67 5.03 4.61 4.88 66.6M
2022-07-18 4.55 4.78 4.55 4.66 47.2M
2022-07-15 5.12 5.17 4.68 4.68 91.3M
2022-07-14 5.59 5.88 5.15 5.20 129.1M
2022-07-13 4.91 5.48 4.86 5.48 101.8M
2022-07-12 4.68 5.12 4.60 4.98 86.0M
2022-07-11 4.72 4.75 4.63 4.67 31.2M
2022-07-08 4.65 4.85 4.63 4.79 46.7M
2022-07-07 4.65 4.77 4.61 4.66 28.4M
2022-07-06 4.68 4.79 4.50 4.72 44.3M
2022-07-05 4.78 4.81 4.62 4.65 45.4M
2022-07-04 4.60 4.95 4.53 4.88 72.7M
2022-07-01 4.62 4.69 4.54 4.58 31.3M
2022-06-30 4.64 4.70 4.54 4.56 41.2M
2022-06-29 4.75 4.83 4.64 4.65 45.9M
2022-06-28 4.72 4.83 4.71 4.76 39.3M
2022-06-27 4.92 4.93 4.77 4.79 40.4M
2022-06-24 4.99 5.05 4.82 4.83 54.5M
2022-06-23 4.86 4.97 4.70 4.95 67.8M
2022-06-22 5.01 5.09 4.85 4.86 61.5M
2022-06-21 5.31 5.37 5.08 5.09 93.6M
2022-06-20 5.49 5.82 5.34 5.42 116.2M
2022-06-17 5.36 6.16 5.30 5.75 166.8M
2022-06-16 5.26 5.65 4.95 5.60 142.7M
2022-06-15 5.24 5.68 5.16 5.43 144.9M
2022-06-14 5.22 5.31 5.10 5.23 69.2M
2022-06-13 5.20 5.43 5.15 5.35 88.6M
2022-06-10 5.30 5.48 5.26 5.30 111.7M
2022-06-09 5.67 5.87 5.37 5.38 165.3M
2022-06-08 5.77 6.76 5.77 5.97 221.6M
2022-06-07 6.40 6.40 6.40 6.40 4.5M
2022-06-06 7.69 7.69 7.11 7.11 42.2M
2022-06-02 7.81 7.90 7.60 7.90 172.7M
2022-06-01 7.18 7.18 7.18 7.18 4.9M
2022-05-31 6.53 6.53 6.53 6.53 3.9M
2022-05-30 5.94 5.94 5.94 5.94 3.2M
2022-05-27 5.40 5.40 5.40 5.40 14.9M
2022-05-26 4.32 4.91 4.16 4.91 91.4M
2022-05-25 4.46 4.46 3.88 4.46 169.0M
2022-05-24 3.60 4.05 3.57 4.05 68.1M
2022-05-23 3.54 3.78 3.49 3.68 45.2M
2022-05-20 3.51 3.64 3.45 3.56 41.4M
2022-05-19 3.51 3.69 3.44 3.53 67.0M
2022-05-18 3.15 3.51 3.15 3.51 33.9M
2022-05-17 3.13 3.24 3.07 3.19 14.4M
2022-05-16 3.12 3.29 3.10 3.15 12.3M
2022-05-13 3.15 3.17 3.09 3.13 8.5M
2022-05-12 3.10 3.20 3.06 3.15 16.6M
2022-05-11 3.19 3.25 3.13 3.16 24.2M
2022-05-10 3.13 3.44 3.09 3.26 37.7M
2022-05-09 2.97 3.22 2.94 3.22 12.8M
2022-05-06 2.91 2.98 2.88 2.93 11.8M
2022-05-05 2.89 3.09 2.82 2.99 15.9M
2022-04-29 2.82 3.00 2.79 2.89 16.7M
2022-04-28 2.84 2.84 2.71 2.75 10.6M
2022-04-27 2.70 2.86 2.62 2.84 15.7M
2022-04-26 2.93 3.00 2.71 2.74 21.8M
2022-04-25 3.20 3.23 2.94 2.98 19.3M
2022-04-22 3.12 3.33 3.10 3.25 18.4M
2022-04-21 3.26 3.32 3.15 3.16 18.1M
2022-04-20 3.39 3.46 3.29 3.30 18.3M
2022-04-19 3.50 3.50 3.39 3.44 16.6M
2022-04-18 3.28 3.50 3.20 3.48 26.8M
2022-04-15 3.43 3.44 3.27 3.36 36.9M
2022-04-14 3.44 3.56 3.39 3.52 38.6M
2022-04-13 3.50 3.61 3.39 3.42 46.1M
2022-04-12 3.63 3.74 3.46 3.47 71.8M
2022-04-11 3.69 4.00 3.54 3.84 90.2M
2022-04-08 3.89 3.89 3.62 3.64 88.7M
2022-04-07 3.27 3.60 3.24 3.60 19.6M
2022-04-06 3.15 3.27 3.13 3.27 14.5M
2022-04-01 3.10 3.23 3.06 3.18 17.7M
2022-03-31 3.15 3.16 3.10 3.11 11.8M
2022-03-30 3.16 3.20 3.16 3.18 8.3M
2022-03-29 3.25 3.25 3.14 3.16 12.5M
2022-03-28 3.21 3.27 3.17 3.23 10.6M
2022-03-25 3.26 3.32 3.22 3.25 17.8M
2022-03-24 3.36 3.40 3.23 3.26 25.1M
2022-03-23 3.38 3.50 3.37 3.40 27.6M
2022-03-22 3.35 3.69 3.32 3.48 46.7M
2022-03-21 3.27 3.39 3.26 3.35 24.4M
2022-03-18 3.26 3.34 3.23 3.31 19.4M
2022-03-17 3.26 3.38 3.24 3.27 22.3M
2022-03-16 3.09 3.28 3.03 3.25 29.2M
2022-03-15 3.22 3.29 3.05 3.08 32.7M
2022-03-14 3.26 3.53 3.26 3.28 36.3M
2022-03-11 3.29 3.35 3.22 3.32 22.0M
2022-03-10 3.41 3.42 3.29 3.30 32.0M
2022-03-09 3.36 3.42 3.16 3.38 36.2M
2022-03-08 3.55 3.58 3.32 3.32 41.4M
2022-03-07 3.68 3.78 3.45 3.53 59.6M
2022-03-04 4.07 4.20 3.65 3.65 107.3M
2022-03-03 3.52 3.92 3.41 3.92 78.6M
2022-03-02 3.56 3.67 3.44 3.56 64.8M
2022-03-01 3.40 3.85 3.30 3.64 90.9M
2022-02-28 3.67 4.01 3.65 3.65 74.5M
2022-02-25 3.96 4.33 3.55 4.06 144.0M
2022-02-24 3.60 3.94 3.58 3.94 81.4M
2022-02-23 3.52 3.58 3.28 3.58 74.8M
2022-02-22 2.96 3.25 2.92 3.25 19.9M
2022-02-21 2.90 2.98 2.88 2.95 10.9M
2022-02-18 2.87 2.92 2.85 2.91 6.8M
2022-02-17 2.94 2.94 2.86 2.89 7.9M
2022-02-16 2.91 2.93 2.89 2.91 5.1M
2022-02-15 3.00 3.00 2.89 2.91 12.4M
2022-02-14 2.87 3.02 2.86 3.00 16.1M
2022-02-11 2.92 2.94 2.87 2.87 7.7M
2022-02-10 2.94 2.96 2.90 2.94 6.9M
2022-02-09 2.93 2.98 2.92 2.96 8.4M
2022-02-08 2.88 2.97 2.86 2.94 10.9M
2022-02-07 2.79 2.92 2.79 2.87 5.9M
2022-01-28 2.85 2.90 2.79 2.89 9.0M
2022-01-27 2.91 2.93 2.82 2.84 8.4M
2022-01-26 2.88 2.97 2.86 2.92 8.0M
2022-01-25 2.97 2.98 2.86 2.88 10.3M
2022-01-24 3.00 3.03 2.96 2.97 7.8M
2022-01-21 2.97 3.05 2.97 3.02 11.9M
2022-01-20 3.04 3.09 2.96 2.97 14.2M
2022-01-19 3.06 3.09 3.03 3.08 6.8M
2022-01-18 3.13 3.16 3.05 3.06 11.9M
2022-01-17 3.16 3.18 3.11 3.13 9.5M
2022-01-14 3.20 3.25 3.11 3.14 15.1M
2022-01-13 3.25 3.30 3.20 3.23 15.2M
2022-01-12 3.12 3.31 3.10 3.25 26.9M
2022-01-11 3.16 3.21 3.11 3.13 12.2M
2022-01-10 3.06 3.20 3.04 3.17 16.9M
2022-01-07 3.17 3.21 3.06 3.06 17.5M
2022-01-06 3.15 3.24 3.13 3.19 14.5M
2022-01-05 3.24 3.26 3.11 3.17 17.1M
2022-01-04 3.19 3.26 3.07 3.23 23.0M