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
2023-12-29 4.71 5.18 4.70 5.18 32.1M
2023-12-28 4.57 4.75 4.52 4.71 10.1M
2023-12-27 4.60 4.64 4.54 4.56 5.9M
2023-12-26 4.81 4.82 4.58 4.61 13.0M
2023-12-25 4.83 4.91 4.83 4.84 5.8M
2023-12-22 4.94 4.96 4.85 4.87 7.7M
2023-12-21 4.89 4.97 4.75 4.94 10.8M
2023-12-20 4.96 5.04 4.88 4.89 8.4M
2023-12-19 5.00 5.07 4.94 5.00 7.9M
2023-12-18 5.19 5.20 5.00 5.00 18.7M
2023-12-15 5.24 5.27 5.15 5.22 25.1M
2023-12-14 5.06 5.55 5.06 5.36 45.2M
2023-12-13 5.00 5.16 4.98 5.09 13.6M
2023-12-12 4.97 5.08 4.93 5.04 6.6M
2023-12-11 4.88 4.98 4.82 4.97 8.9M
2023-12-08 5.02 5.02 4.88 4.90 7.3M
2023-12-07 5.04 5.04 4.98 5.00 5.5M
2023-12-06 4.99 5.08 4.99 5.04 5.9M
2023-12-05 5.11 5.14 4.99 5.00 8.0M
2023-12-04 5.10 5.16 5.10 5.14 5.7M
2023-12-01 5.10 5.14 5.06 5.12 5.5M
2023-11-30 5.10 5.18 5.07 5.11 6.6M
2023-11-29 5.18 5.18 5.12 5.13 4.0M
2023-11-28 5.12 5.18 5.09 5.16 6.0M
2023-11-27 5.12 5.15 5.06 5.11 6.4M
2023-11-24 5.20 5.20 5.09 5.12 8.9M
2023-11-23 5.17 5.23 5.13 5.21 6.7M
2023-11-22 5.22 5.28 5.17 5.18 6.9M
2023-11-21 5.34 5.34 5.25 5.26 9.4M
2023-11-20 5.18 5.32 5.17 5.31 15.2M
2023-11-17 5.14 5.21 5.11 5.19 7.5M
2023-11-16 5.17 5.23 5.16 5.18 6.1M
2023-11-15 5.22 5.24 5.13 5.19 7.7M
2023-11-14 5.15 5.27 5.15 5.17 11.0M
2023-11-13 5.06 5.18 5.06 5.17 11.0M
2023-11-10 5.06 5.08 5.01 5.05 5.1M
2023-11-09 5.10 5.13 5.07 5.08 5.8M
2023-11-08 5.15 5.16 5.06 5.13 8.9M
2023-11-07 5.07 5.14 5.06 5.10 6.8M
2023-11-06 5.00 5.10 5.00 5.10 8.5M
2023-11-03 5.02 5.09 5.01 5.05 8.1M
2023-11-02 4.93 5.10 4.90 5.02 12.1M
2023-11-01 4.91 4.98 4.90 4.93 4.3M
2023-10-31 4.96 4.97 4.91 4.93 4.9M
2023-10-30 4.93 4.98 4.91 4.96 5.0M
2023-10-27 4.89 4.98 4.88 4.95 5.2M
2023-10-26 4.92 4.93 4.85 4.93 5.2M
2023-10-25 4.84 4.96 4.84 4.94 5.9M
2023-10-24 4.82 4.91 4.82 4.87 5.6M
2023-10-23 5.04 5.04 4.81 4.82 7.6M
2023-10-20 5.05 5.09 5.02 5.05 4.6M
2023-10-19 5.07 5.15 5.03 5.05 6.8M
2023-10-18 5.24 5.24 5.10 5.11 7.2M
2023-10-17 5.27 5.29 5.22 5.23 6.9M
2023-10-16 5.28 5.41 5.24 5.32 10.5M
2023-10-13 5.28 5.32 5.23 5.25 6.1M
2023-10-12 5.36 5.36 5.28 5.30 7.0M
2023-10-11 5.38 5.38 5.31 5.34 8.7M
2023-10-10 5.39 5.42 5.35 5.39 7.4M
2023-10-09 5.37 5.39 5.34 5.39 5.9M
2023-09-28 5.33 5.38 5.32 5.37 6.6M
2023-09-27 5.38 5.43 5.35 5.35 10.8M
2023-09-26 5.35 5.47 5.34 5.42 9.7M
2023-09-25 5.38 5.43 5.35 5.37 6.6M
2023-09-22 5.35 5.41 5.31 5.40 8.9M
2023-09-21 5.42 5.47 5.33 5.34 12.8M
2023-09-20 5.51 5.55 5.43 5.44 14.8M
2023-09-19 5.47 5.62 5.43 5.56 23.5M
2023-09-18 5.46 5.54 5.46 5.50 10.3M
2023-09-15 5.47 5.58 5.41 5.51 16.8M
2023-09-14 5.48 5.58 5.42 5.48 14.0M
2023-09-13 5.47 5.62 5.42 5.54 22.2M
2023-09-12 5.50 5.53 5.46 5.46 13.7M
2023-09-11 5.39 5.68 5.33 5.55 29.6M
2023-09-08 5.29 5.79 5.29 5.46 28.4M
2023-09-07 5.40 5.45 5.30 5.31 11.7M
2023-09-06 5.44 5.51 5.35 5.44 12.9M
2023-09-05 5.52 5.61 5.46 5.47 15.6M
2023-09-04 5.52 5.58 5.51 5.55 17.4M
2023-09-01 5.50 5.60 5.45 5.55 18.4M
2023-08-31 5.41 5.56 5.38 5.52 18.5M
2023-08-30 5.50 5.60 5.41 5.45 28.0M
2023-08-29 5.22 5.81 5.17 5.55 39.6M
2023-08-28 5.50 5.50 5.26 5.30 16.5M
2023-08-25 5.38 5.43 5.22 5.25 20.6M
2023-08-24 5.49 5.70 5.44 5.45 31.4M
2023-08-23 5.29 5.70 5.29 5.55 33.8M
2023-08-22 5.20 5.65 5.20 5.40 28.3M
2023-08-21 5.20 5.37 5.20 5.24 11.5M
2023-08-18 5.42 5.45 5.22 5.22 22.5M
2023-08-17 5.13 5.67 5.12 5.42 34.0M
2023-08-16 5.24 5.27 5.15 5.16 8.8M
2023-08-15 5.30 5.33 5.24 5.27 8.6M
2023-08-14 5.36 5.39 5.26 5.33 16.9M
2023-08-11 5.30 5.66 5.25 5.47 35.8M
2023-08-10 5.24 5.33 5.23 5.30 5.8M
2023-08-09 5.36 5.36 5.26 5.28 7.6M
2023-08-08 5.37 5.40 5.32 5.34 7.1M
2023-08-07 5.40 5.41 5.35 5.38 7.0M
2023-08-04 5.38 5.43 5.37 5.40 8.5M
2023-08-03 5.43 5.43 5.37 5.39 7.9M
2023-08-02 5.44 5.47 5.40 5.44 12.3M
2023-08-01 5.60 5.60 5.45 5.48 17.6M
2023-07-31 5.49 5.59 5.44 5.58 23.0M
2023-07-28 5.62 5.68 5.47 5.54 40.9M
2023-07-27 5.36 5.91 5.33 5.68 64.0M
2023-07-26 5.45 5.45 5.34 5.37 10.4M
2023-07-25 5.39 5.49 5.37 5.45 8.7M
2023-07-24 5.33 5.44 5.29 5.39 8.0M
2023-07-21 5.32 5.37 5.29 5.33 6.8M
2023-07-20 5.41 5.48 5.34 5.34 10.8M
2023-07-19 5.51 5.59 5.36 5.39 14.2M
2023-07-18 5.46 5.55 5.41 5.54 9.4M
2023-07-17 5.50 5.50 5.42 5.47 7.8M
2023-07-14 5.58 5.60 5.41 5.53 12.3M
2023-07-13 5.56 5.62 5.55 5.60 9.6M
2023-07-12 5.67 5.75 5.56 5.59 15.4M
2023-07-11 5.66 5.80 5.61 5.70 14.6M
2023-07-10 5.64 5.78 5.62 5.66 12.2M
2023-07-07 5.72 5.72 5.61 5.64 10.4M
2023-07-06 5.78 5.78 5.67 5.73 12.1M
2023-07-05 5.89 5.89 5.73 5.76 18.1M
2023-07-04 5.85 5.96 5.83 5.91 22.6M
2023-07-03 5.90 6.08 5.88 5.91 36.9M
2023-06-30 5.88 6.07 5.80 5.88 56.3M
2023-06-29 5.54 6.09 5.50 6.09 34.6M
2023-06-28 5.49 5.57 5.34 5.54 15.1M
2023-06-27 5.34 5.53 5.30 5.49 12.5M
2023-06-26 5.40 5.50 5.31 5.31 11.8M
2023-06-21 5.47 5.62 5.44 5.45 14.1M
2023-06-20 5.34 5.58 5.29 5.50 27.4M
2023-06-19 5.30 5.70 5.28 5.41 22.5M
2023-06-16 5.31 5.44 5.28 5.33 8.2M
2023-06-15 5.18 5.32 5.17 5.31 10.8M
2023-06-14 5.25 5.25 5.13 5.18 6.2M
2023-06-13 5.17 5.24 5.15 5.23 6.2M
2023-06-12 5.16 5.23 5.08 5.20 7.2M
2023-06-09 5.06 5.13 5.06 5.13 5.5M
2023-06-08 5.10 5.16 5.02 5.07 7.4M
2023-06-07 5.14 5.16 5.09 5.13 7.4M
2023-06-06 5.45 5.47 5.12 5.16 16.9M
2023-06-05 5.53 5.55 5.43 5.45 6.2M
2023-06-02 5.42 5.48 5.42 5.43 5.2M
2023-06-01 5.38 5.47 5.32 5.42 7.6M
2023-05-31 5.46 5.48 5.37 5.38 7.6M
2023-05-30 5.48 5.53 5.38 5.46 6.3M
2023-05-29 5.58 5.60 5.44 5.44 6.6M
2023-05-26 5.61 5.65 5.45 5.58 7.1M
2023-05-25 5.61 5.66 5.55 5.61 9.9M
2023-05-24 5.53 5.61 5.48 5.58 10.1M
2023-05-23 5.53 5.58 5.48 5.53 6.6M
2023-05-22 5.50 5.56 5.48 5.54 6.1M
2023-05-19 5.64 5.64 5.52 5.53 6.8M
2023-05-18 5.57 5.71 5.52 5.63 12.5M
2023-05-17 5.39 5.60 5.33 5.57 16.6M
2023-05-16 5.43 5.47 5.39 5.39 6.1M
2023-05-15 5.40 5.47 5.32 5.46 6.7M
2023-05-12 5.45 5.50 5.40 5.41 6.3M
2023-05-11 5.41 5.53 5.38 5.48 8.2M
2023-05-10 5.38 5.43 5.32 5.41 6.7M
2023-05-09 5.54 5.54 5.38 5.39 10.9M
2023-05-08 5.44 5.62 5.41 5.55 11.6M
2023-05-05 5.52 5.55 5.40 5.44 8.8M
2023-05-04 5.46 5.64 5.44 5.51 10.6M
2023-04-28 5.30 5.55 5.29 5.50 13.5M
2023-04-27 5.35 5.43 5.22 5.33 13.2M
2023-04-26 5.13 5.49 4.81 5.35 21.8M
2023-04-25 5.80 5.80 5.23 5.23 26.8M
2023-04-24 6.26 6.31 5.80 5.81 20.9M
2023-04-21 6.20 6.36 6.20 6.25 20.1M
2023-04-20 6.13 6.21 6.10 6.19 9.6M
2023-04-19 6.13 6.15 6.08 6.13 8.1M
2023-04-18 6.19 6.19 6.13 6.13 6.2M
2023-04-17 6.19 6.21 6.15 6.16 7.1M
2023-04-14 6.20 6.22 6.15 6.17 8.7M
2023-04-13 6.25 6.38 6.21 6.23 10.7M
2023-04-12 6.18 6.25 6.16 6.22 9.3M
2023-04-11 6.29 6.33 6.15 6.22 13.0M
2023-04-10 6.40 6.53 6.34 6.35 15.5M
2023-04-07 6.31 6.37 6.29 6.32 8.1M
2023-04-06 6.29 6.40 6.21 6.34 13.8M
2023-04-04 6.40 6.47 6.27 6.29 14.4M
2023-04-03 6.41 6.45 6.34 6.44 12.8M
2023-03-31 6.38 6.44 6.34 6.41 9.2M
2023-03-30 6.36 6.42 6.26 6.42 13.4M
2023-03-29 6.54 6.54 6.36 6.37 17.1M
2023-03-28 6.62 6.72 6.45 6.50 20.8M
2023-03-27 6.66 6.72 6.57 6.58 20.1M
2023-03-24 6.81 6.82 6.66 6.66 24.9M
2023-03-23 6.72 6.94 6.62 6.81 40.7M
2023-03-22 6.75 7.15 6.66 6.82 67.9M
2023-03-21 6.19 6.75 6.19 6.75 44.1M
2023-03-20 6.17 6.22 6.07 6.14 9.6M
2023-03-17 6.20 6.23 6.16 6.18 7.1M
2023-03-16 6.34 6.34 6.15 6.17 10.6M
2023-03-15 6.32 6.40 6.32 6.38 5.7M
2023-03-14 6.50 6.50 6.21 6.32 10.6M
2023-03-13 6.45 6.50 6.35 6.48 7.6M
2023-03-10 6.53 6.59 6.44 6.45 9.4M
2023-03-09 6.68 6.70 6.57 6.58 9.1M
2023-03-08 6.66 6.72 6.61 6.67 8.5M
2023-03-07 6.82 6.83 6.66 6.67 16.0M
2023-03-06 6.90 6.97 6.85 6.86 17.7M
2023-03-03 6.76 7.07 6.75 6.91 27.4M
2023-03-02 6.82 6.85 6.76 6.77 9.2M
2023-03-01 6.79 6.82 6.76 6.82 9.2M
2023-02-28 6.76 6.81 6.73 6.79 7.9M
2023-02-27 6.81 6.85 6.75 6.77 11.2M
2023-02-24 6.78 6.98 6.77 6.88 18.4M
2023-02-23 6.88 6.89 6.78 6.78 10.7M
2023-02-22 6.85 6.92 6.82 6.85 10.5M
2023-02-21 6.86 6.98 6.85 6.92 12.4M
2023-02-20 6.80 6.91 6.77 6.90 12.4M
2023-02-17 6.86 6.96 6.75 6.89 19.5M
2023-02-16 7.05 7.06 6.75 6.90 27.7M
2023-02-15 7.11 7.12 7.02 7.05 19.3M
2023-02-14 7.26 7.30 7.07 7.10 37.4M
2023-02-13 7.05 7.57 6.98 7.25 67.9M
2023-02-10 7.01 7.01 6.92 6.94 12.4M
2023-02-09 6.92 7.11 6.89 7.02 17.8M
2023-02-08 7.02 7.04 6.93 6.96 9.7M
2023-02-07 6.95 7.05 6.94 7.02 13.8M
2023-02-06 7.05 7.11 6.94 6.94 16.6M
2023-02-03 7.01 7.08 6.84 7.06 23.8M
2023-02-02 7.14 7.17 7.00 7.01 22.5M
2023-02-01 7.09 7.10 6.97 7.10 23.0M
2023-01-31 6.95 7.07 6.86 7.06 29.2M
2023-01-30 6.79 7.10 6.78 6.97 46.9M
2023-01-20 6.52 6.72 6.52 6.71 21.3M
2023-01-19 6.58 6.59 6.48 6.48 14.0M
2023-01-18 6.67 6.70 6.60 6.60 11.4M
2023-01-17 6.77 6.81 6.67 6.67 13.4M
2023-01-16 6.64 6.87 6.56 6.77 25.7M
2023-01-13 6.65 6.75 6.60 6.61 14.7M
2023-01-12 6.80 6.92 6.70 6.72 18.5M
2023-01-11 6.68 6.96 6.64 6.72 19.6M
2023-01-10 6.79 6.80 6.67 6.72 14.2M
2023-01-09 6.73 6.84 6.68 6.73 15.8M
2023-01-06 6.78 6.90 6.74 6.78 16.6M
2023-01-05 6.91 6.95 6.76 6.79 21.1M
2023-01-04 6.81 6.99 6.80 6.91 26.0M
2023-01-03 6.72 6.93 6.65 6.88 26.6M