宝信软件

600845
🏛️ 中国 →
22.96
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 23.70 23.70 23.45 23.47 1,802.4K
09:35 23.47 23.53 23.43 23.47 1,298.3K
09:40 23.47 23.55 23.46 23.48 717.4K
09:45 23.47 23.48 23.43 23.44 825.3K
09:50 23.44 23.44 23.34 23.34 1,456.4K
09:55 23.35 23.39 23.32 23.38 610.5K
10:00 23.36 23.40 23.33 23.36 374.8K
10:05 23.35 23.39 23.31 23.38 630.0K
10:10 23.38 23.38 23.32 23.34 383.4K
10:15 23.35 23.35 23.30 23.31 529.0K
10:20 23.32 23.33 23.26 23.31 753.6K
10:25 23.32 23.33 23.30 23.32 223.9K
10:30 23.32 23.35 23.31 23.35 178.0K
10:35 23.34 23.36 23.29 23.29 440.1K
10:40 23.30 23.33 23.28 23.32 218.2K
10:45 23.31 23.35 23.31 23.35 142.9K
10:50 23.35 23.35 23.30 23.31 235.2K
10:55 23.31 23.32 23.30 23.30 145.5K
11:00 23.31 23.34 23.30 23.31 232.5K
11:05 23.31 23.33 23.30 23.31 260.6K
11:10 23.30 23.31 23.22 23.25 896.7K
11:15 23.24 23.26 23.21 23.21 505.1K
11:20 23.21 23.23 23.21 23.21 327.3K
11:25 23.22 23.24 23.20 23.22 193.3K
13:00 23.22 23.23 23.12 23.12 933.1K
13:05 23.13 23.13 23.04 23.08 1,076.8K
13:10 23.07 23.10 23.06 23.10 626.6K
13:15 23.10 23.10 23.07 23.07 339.2K
13:20 23.08 23.11 23.08 23.08 389.1K
13:25 23.08 23.09 23.06 23.07 438.1K
13:30 23.07 23.07 23.02 23.06 835.9K
13:35 23.05 23.08 23.03 23.06 449.1K
13:40 23.06 23.09 23.05 23.09 211.5K
13:45 23.06 23.15 23.06 23.15 235.6K
13:50 23.15 23.16 23.06 23.08 423.9K
13:55 23.06 23.08 23.03 23.04 471.5K
14:00 23.03 23.06 23.02 23.04 510.9K
14:05 23.04 23.05 23.03 23.05 328.1K
14:10 23.04 23.06 23.01 23.02 532.7K
14:15 23.03 23.04 23.01 23.02 411.3K
14:20 23.02 23.04 23.01 23.01 426.4K
14:25 23.01 23.03 22.98 22.99 1,181.4K
14:30 22.97 23.01 22.95 22.98 656.9K
14:35 22.97 23.00 22.95 22.97 581.1K
14:40 22.97 22.99 22.96 22.99 496.1K
14:45 22.98 23.00 22.96 22.98 660.3K
14:50 22.97 22.98 22.95 22.95 870.1K
14:55 22.95 22.97 22.95 22.96 270.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.70 23.70 22.94 22.96 26.9M
2025-09-25 23.37 24.02 23.29 23.76 28.7M
2025-09-24 22.55 23.39 22.48 23.36 22.5M
2025-09-23 23.10 23.16 22.35 22.66 24.8M
2025-09-22 23.26 23.33 22.95 23.09 17.5M
2025-09-19 23.41 23.63 23.24 23.24 20.2M
2025-09-18 23.63 24.14 23.37 23.46 31.3M
2025-09-17 23.81 23.81 23.52 23.72 15.2M
2025-09-16 23.64 23.83 23.52 23.77 16.1M
2025-09-15 23.91 23.98 23.61 23.66 18.0M
2025-09-12 23.79 24.57 23.79 24.02 29.5M
2025-09-11 23.42 23.77 23.21 23.74 20.5M
2025-09-10 23.53 23.62 23.24 23.31 18.1M
2025-09-09 23.95 23.96 23.43 23.52 17.7M
2025-09-08 23.65 24.02 23.50 24.01 18.0M
2025-09-05 23.45 23.69 23.25 23.65 19.4M
2025-09-04 23.85 23.99 23.19 23.46 27.6M
2025-09-03 24.77 24.80 23.74 23.82 27.8M
2025-09-02 25.50 25.58 24.61 24.71 34.4M
2025-09-01 25.68 26.50 25.50 25.63 36.4M
2025-08-29 25.90 25.95 25.31 25.32 28.6M
2025-08-28 25.56 25.90 25.00 25.89 45.5M
2025-08-27 26.05 26.68 25.63 25.64 59.6M
2025-08-26 25.85 26.16 25.80 25.82 32.0M
2025-08-25 26.08 26.25 25.55 25.80 47.0M
2025-08-22 25.20 25.81 25.10 25.81 47.6M
2025-08-21 25.37 25.47 24.97 25.06 29.3M
2025-08-20 24.88 25.29 24.65 25.29 33.0M
2025-08-19 24.80 25.08 24.60 24.95 40.5M
2025-08-18 24.50 25.40 24.48 25.36 42.5M
2025-08-15 24.35 24.58 24.24 24.49 18.9M
2025-08-14 24.74 24.85 24.36 24.38 19.5M
2025-08-13 24.63 24.86 24.59 24.72 17.7M
2025-08-12 24.67 24.70 24.47 24.61 11.6M
2025-08-11 24.44 24.76 24.44 24.67 13.3M
2025-08-08 24.88 24.92 24.44 24.44 17.1M
2025-08-07 25.28 25.28 24.86 24.87 19.9M
2025-08-06 24.91 25.29 24.80 25.18 20.2M
2025-08-05 24.93 24.94 24.70 24.85 12.2M
2025-08-04 24.64 24.94 24.52 24.94 13.0M
2025-08-01 24.89 24.89 24.39 24.75 18.3M
2025-07-31 24.90 25.13 24.57 24.74 20.0M
2025-07-30 25.39 25.44 24.74 24.86 23.7M
2025-07-29 25.45 25.63 25.05 25.39 24.3M
2025-07-28 26.26 26.29 25.55 25.60 31.9M
2025-07-25 25.28 25.90 25.14 25.90 42.1M
2025-07-24 24.78 25.27 24.78 25.12 19.3M
2025-07-23 24.97 25.24 24.74 24.81 26.2M
2025-07-22 24.56 25.35 24.28 24.94 35.1M
2025-07-21 24.43 24.55 24.33 24.55 15.0M
2025-07-18 24.45 24.68 24.37 24.49 17.9M
2025-07-17 24.23 24.45 24.15 24.42 17.6M
2025-07-16 24.49 24.57 24.27 24.40 25.8M
2025-07-15 23.69 24.39 23.67 24.38 35.2M
2025-07-14 24.05 24.06 23.70 23.76 17.6M
2025-07-11 23.46 23.98 23.38 23.85 25.7M
2025-07-10 23.63 23.63 23.35 23.42 15.0M
2025-07-09 23.83 23.85 23.53 23.57 15.1M
2025-07-08 23.44 23.83 23.35 23.81 18.6M
2025-07-07 23.50 23.57 23.31 23.45 12.3M
2025-07-04 23.21 24.05 23.06 23.57 38.6M
2025-07-03 22.97 23.32 22.96 23.13 13.5M
2025-07-02 23.35 23.35 22.91 22.98 18.0M
2025-07-01 23.63 23.66 23.32 23.40 13.3M
2025-06-30 23.55 23.63 23.45 23.62 13.2M
2025-06-27 23.52 23.73 23.39 23.40 15.2M
2025-06-26 23.67 23.86 23.51 23.52 17.2M
2025-06-25 23.32 23.69 23.23 23.66 18.0M
2025-06-24 22.98 23.36 22.93 23.32 17.1M
2025-06-23 22.60 22.99 22.53 22.91 12.5M
2025-06-20 23.25 23.34 22.66 22.90 18.3M
2025-06-19 23.65 23.75 23.26 23.28 10.5M
2025-06-18 23.87 23.88 23.56 23.67 10.8M
2025-06-17 23.80 23.93 23.70 23.92 11.1M
2025-06-16 23.80 24.00 23.69 23.80 12.1M
2025-06-13 24.39 24.42 23.88 24.00 16.2M
2025-06-12 24.73 24.73 24.40 24.47 14.6M
2025-06-11 24.79 24.91 24.64 24.76 9.4M
2025-06-10 25.21 25.26 24.64 24.78 14.7M
2025-06-09 25.05 25.26 25.02 25.19 11.0M
2025-06-06 25.20 25.21 24.92 25.02 11.6M
2025-06-05 25.32 25.71 25.28 25.68 17.6M
2025-06-04 25.20 25.37 25.13 25.23 9.4M
2025-06-03 24.97 25.19 24.91 25.13 8.2M
2025-05-30 25.58 25.61 25.02 25.08 15.2M
2025-05-29 25.04 25.79 25.04 25.78 13.0M
2025-05-28 25.55 25.56 24.98 25.04 13.9M
2025-05-27 25.67 25.67 25.43 25.49 7.4M
2025-05-26 25.60 25.74 25.42 25.71 11.0M
2025-05-23 25.83 25.98 25.59 25.60 11.1M
2025-05-22 26.08 26.18 25.86 25.90 10.3M
2025-05-21 26.28 26.28 26.06 26.14 6.8M
2025-05-20 26.22 26.28 26.05 26.19 8.8M
2025-05-19 26.51 26.52 25.96 26.19 11.4M
2025-05-16 26.81 26.84 26.38 26.51 14.1M
2025-05-15 27.10 27.56 26.85 26.93 13.7M
2025-05-14 27.06 27.28 26.91 27.14 8.9M
2025-05-13 27.45 27.45 26.97 27.03 8.8M
2025-05-12 26.90 27.13 26.89 27.09 9.1M
2025-05-09 27.25 27.25 26.71 26.81 11.3M
2025-05-08 27.18 27.36 27.03 27.30 11.1M
2025-05-07 27.85 27.85 26.93 27.21 16.2M
2025-05-06 27.00 27.33 26.70 27.28 16.9M
2025-04-30 25.94 27.18 25.80 26.81 21.3M
2025-04-29 25.68 25.86 25.45 25.80 9.8M
2025-04-28 26.16 26.24 25.65 25.81 18.0M
2025-04-25 26.48 26.86 26.47 26.59 9.1M
2025-04-24 27.03 27.03 26.48 26.49 10.2M
2025-04-23 26.95 27.05 26.75 26.86 11.2M
2025-04-22 27.02 27.11 26.66 26.71 10.8M
2025-04-21 26.90 27.29 26.63 27.18 11.9M
2025-04-18 26.58 26.85 26.40 26.79 8.3M
2025-04-17 26.40 26.70 26.34 26.67 9.7M
2025-04-16 26.76 26.76 26.16 26.68 14.2M
2025-04-15 27.40 27.40 26.65 26.79 14.5M
2025-04-14 27.50 27.69 27.24 27.31 15.5M
2025-04-11 27.58 27.62 26.90 27.46 22.6M
2025-04-10 28.06 28.27 27.25 27.80 28.2M
2025-04-09 25.89 27.30 25.58 27.30 26.5M
2025-04-08 26.00 26.49 25.55 26.15 24.3M
2025-04-07 26.80 27.47 25.61 26.04 29.9M
2025-04-03 28.47 28.77 28.30 28.46 11.8M
2025-04-02 28.66 29.01 28.48 28.77 13.8M
2025-04-01 30.00 30.00 28.62 28.66 43.8M
2025-03-31 30.18 30.69 29.93 30.49 16.1M
2025-03-28 30.13 31.38 30.13 30.52 26.7M
2025-03-27 30.01 30.31 29.96 30.04 9.7M
2025-03-26 29.95 30.29 29.81 29.92 9.3M
2025-03-25 30.57 30.66 29.83 29.95 16.0M
2025-03-24 30.16 30.98 30.11 30.57 16.4M
2025-03-21 31.23 31.39 30.35 30.38 25.2M
2025-03-20 32.10 32.15 31.26 31.41 25.3M
2025-03-19 32.50 32.59 31.90 32.22 15.2M
2025-03-18 32.75 33.14 32.53 32.65 12.5M
2025-03-17 32.73 32.90 32.36 32.48 14.1M
2025-03-14 32.43 33.00 31.87 32.87 23.0M
2025-03-13 33.06 33.38 32.11 32.43 24.2M
2025-03-12 33.70 34.29 33.28 33.45 26.4M
2025-03-11 32.39 34.04 32.38 33.58 21.8M
2025-03-10 34.00 34.00 32.71 33.18 19.9M
2025-03-07 34.79 34.79 33.75 33.96 28.2M
2025-03-06 33.20 34.90 33.11 34.73 51.8M
2025-03-05 32.40 32.70 32.01 32.50 21.8M
2025-03-04 31.70 32.60 31.70 32.26 18.7M
2025-03-03 32.78 33.14 32.02 32.25 25.1M
2025-02-28 33.85 33.98 32.50 32.69 30.2M
2025-02-27 35.60 35.65 33.73 34.25 34.6M
2025-02-26 35.86 36.45 35.03 35.66 27.1M
2025-02-25 35.90 36.95 35.58 35.78 41.2M
2025-02-24 37.05 38.72 36.70 37.37 64.7M
2025-02-21 35.36 37.05 34.87 37.05 71.8M
2025-02-20 33.82 34.40 33.20 33.68 29.9M
2025-02-19 33.80 34.58 33.55 33.82 39.9M
2025-02-18 34.76 35.40 33.18 33.36 57.1M
2025-02-17 35.98 38.29 35.06 35.30 78.3M
2025-02-14 32.40 35.51 32.15 34.86 71.7M
2025-02-13 33.80 33.89 31.82 32.28 60.2M
2025-02-12 31.30 33.69 31.30 33.69 74.4M
2025-02-11 30.60 31.16 30.35 30.63 29.4M
2025-02-10 31.40 31.57 30.30 30.63 45.9M
2025-02-07 29.62 31.49 29.41 30.76 55.3M
2025-02-06 29.22 29.67 29.08 29.51 27.4M
2025-02-05 29.97 29.99 29.00 29.50 33.8M
2025-01-27 29.48 29.64 28.81 28.88 16.9M
2025-01-24 28.15 29.63 28.14 29.49 28.4M
2025-01-23 28.94 29.29 28.20 28.28 22.3M
2025-01-22 27.79 28.98 27.71 28.82 29.3M
2025-01-21 27.82 28.33 27.26 27.94 13.5M
2025-01-20 27.82 27.97 27.61 27.71 9.4M
2025-01-17 27.57 27.91 27.52 27.64 8.4M
2025-01-16 27.97 28.29 27.50 27.66 11.4M
2025-01-15 27.88 28.29 27.66 27.82 15.5M
2025-01-14 27.08 27.97 27.06 27.90 18.8M
2025-01-13 26.49 27.20 26.47 27.08 11.5M
2025-01-10 27.04 27.15 26.62 26.67 13.3M
2025-01-09 27.00 27.33 26.80 27.14 10.9M
2025-01-08 27.54 27.54 26.44 27.07 22.4M
2025-01-07 27.15 27.94 26.87 27.76 16.2M
2025-01-06 27.20 27.54 26.87 27.14 16.3M
2025-01-03 27.80 27.98 27.01 27.06 20.3M
2025-01-02 29.27 29.44 27.56 27.80 28.3M