宝信软件

600845
🏛️ 中国 →
23.04
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
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
2021-12-31 46.72 47.92 46.45 46.79 5.3M
2021-12-30 46.06 47.51 45.63 47.30 6.0M
2021-12-29 46.73 46.92 45.69 45.88 4.0M
2021-12-28 47.38 47.52 46.15 46.72 4.5M
2021-12-27 47.69 48.00 47.01 47.37 3.4M
2021-12-24 46.47 48.14 46.46 47.69 7.5M
2021-12-23 46.74 46.92 46.00 46.35 3.8M
2021-12-22 46.18 47.15 45.99 46.72 6.0M
2021-12-21 45.92 46.31 45.40 45.99 6.0M
2021-12-20 45.77 46.62 45.66 45.66 7.2M
2021-12-17 47.01 47.17 45.75 45.89 5.7M
2021-12-16 46.39 47.17 46.39 46.84 4.7M
2021-12-15 47.62 48.29 46.39 46.39 7.5M
2021-12-14 46.95 48.03 46.62 47.62 9.7M
2021-12-13 49.23 49.23 47.23 47.25 15.3M
2021-12-10 50.62 50.99 48.46 49.52 13.1M
2021-12-09 49.05 51.20 49.02 50.99 10.6M
2021-12-08 48.71 50.00 48.52 49.13 5.6M
2021-12-07 49.31 49.58 47.97 48.43 5.4M
2021-12-06 49.98 50.27 48.85 49.31 6.6M
2021-12-03 50.38 51.05 49.41 49.85 9.1M
2021-12-02 50.96 51.68 50.35 50.45 5.5M
2021-12-01 51.39 51.89 50.65 50.96 7.1M
2021-11-30 50.79 51.79 50.58 50.99 8.1M
2021-11-29 51.05 51.23 49.76 50.45 12.4M
2021-11-26 51.95 52.50 50.94 51.29 4.5M
2021-11-25 52.29 52.91 51.14 51.98 4.6M
2021-11-24 52.79 52.98 52.22 52.45 3.3M
2021-11-23 53.49 53.68 52.13 52.99 5.9M
2021-11-22 54.24 54.57 53.25 53.31 6.8M
2021-11-19 55.09 55.42 54.22 54.24 4.1M
2021-11-18 56.34 56.70 54.83 55.23 4.2M
2021-11-17 56.29 57.39 55.39 56.15 4.8M
2021-11-16 55.59 57.91 55.47 56.64 6.5M
2021-11-15 54.54 56.49 54.54 55.85 9.5M
2021-11-12 55.77 55.77 54.37 54.74 7.5M
2021-11-11 56.63 56.84 55.05 55.38 4.2M
2021-11-10 56.89 57.52 55.73 56.85 3.5M
2021-11-09 55.51 57.69 55.31 56.92 5.0M
2021-11-08 55.41 56.19 55.00 55.52 3.8M
2021-11-05 55.85 57.08 55.49 55.69 4.4M
2021-11-04 56.87 56.87 55.25 55.85 5.9M
2021-11-03 55.10 57.03 54.62 56.29 7.5M
2021-11-02 53.69 55.75 53.08 54.75 7.8M
2021-11-01 52.31 57.31 52.31 53.72 10.3M
2021-10-29 52.86 53.95 52.45 53.85 4.3M
2021-10-28 53.35 54.19 52.47 52.82 3.7M
2021-10-27 53.74 54.15 53.01 53.22 3.2M
2021-10-26 54.62 55.25 53.50 53.77 3.6M
2021-10-25 55.39 55.40 53.69 54.62 5.0M
2021-10-22 55.29 56.53 55.18 55.29 3.4M
2021-10-21 56.39 56.83 55.14 55.54 4.7M
2021-10-20 54.58 59.11 54.25 56.39 12.4M
2021-10-19 53.59 54.52 52.85 54.43 4.5M
2021-10-18 53.79 54.22 52.14 53.59 4.4M
2021-10-15 52.05 54.31 51.09 53.77 5.8M
2021-10-14 50.89 51.92 50.39 51.84 2.3M
2021-10-13 50.62 51.29 50.17 50.90 3.0M
2021-10-12 50.92 51.44 50.31 50.73 3.8M
2021-10-11 52.31 52.52 50.60 50.77 6.6M
2021-10-08 51.33 53.75 50.51 52.41 6.7M
2021-09-30 49.45 52.15 49.45 50.77 5.8M
2021-09-29 51.89 52.25 49.08 49.59 7.6M
2021-09-28 51.09 52.53 50.62 52.36 4.0M
2021-09-27 53.53 54.20 50.62 51.15 7.0M
2021-09-24 51.39 54.72 51.22 52.96 6.7M
2021-09-23 52.32 53.15 51.30 51.38 5.2M
2021-09-22 51.54 52.97 51.43 52.69 2.6M
2021-09-17 52.00 52.69 51.62 52.05 2.6M
2021-09-16 53.49 54.35 52.01 52.05 5.5M
2021-09-15 53.00 53.69 51.75 53.33 4.6M
2021-09-14 53.97 55.57 52.85 53.05 6.2M
2021-09-13 54.97 55.14 52.13 53.80 7.6M
2021-09-10 54.07 55.22 53.92 54.96 4.4M
2021-09-09 54.62 55.54 54.31 54.74 3.6M
2021-09-08 55.62 55.80 54.31 54.62 4.8M
2021-09-07 56.24 56.99 55.62 55.95 4.7M
2021-09-06 56.22 57.67 55.91 56.62 5.5M
2021-09-03 56.09 57.89 55.39 56.79 9.2M
2021-09-02 53.55 56.54 53.02 56.03 8.1M
2021-09-01 53.97 54.44 52.55 53.83 5.0M
2021-08-31 54.15 54.49 52.92 54.08 7.9M
2021-08-30 57.20 57.22 53.53 54.06 7.8M
2021-08-27 56.00 56.89 55.12 55.78 5.0M
2021-08-26 57.02 57.77 55.89 56.03 5.3M
2021-08-25 57.35 57.85 55.79 57.52 9.3M
2021-08-24 56.62 57.95 56.23 56.92 10.6M
2021-08-23 54.01 55.94 53.63 55.87 11.7M
2021-08-20 51.90 53.75 51.15 53.39 11.4M
2021-08-19 49.54 52.75 49.23 51.84 7.5M
2021-08-18 49.18 50.18 48.78 49.69 5.6M
2021-08-17 50.39 50.56 48.77 49.19 8.5M
2021-08-16 50.23 51.38 49.62 50.76 5.8M
2021-08-13 52.04 52.04 50.00 50.23 8.4M
2021-08-12 52.09 53.05 51.24 52.00 7.4M
2021-08-11 52.85 52.85 50.77 51.69 7.7M
2021-08-10 52.39 53.45 52.05 52.86 6.2M
2021-08-09 51.91 53.98 51.54 53.09 9.3M
2021-08-06 53.37 53.75 51.39 51.58 9.0M
2021-08-05 55.19 55.19 52.31 52.66 10.9M
2021-08-04 54.93 56.19 52.73 55.79 14.3M
2021-08-03 53.85 55.89 53.29 54.99 14.9M
2021-08-02 51.39 53.84 50.77 52.83 16.3M
2021-07-30 54.62 55.46 50.37 51.39 20.5M
2021-07-29 53.05 56.24 50.77 55.96 20.8M
2021-07-28 49.13 53.32 48.08 52.43 20.9M
2021-07-27 48.52 52.19 48.46 50.11 26.6M
2021-07-26 47.73 48.22 46.15 47.44 7.3M
2021-07-23 46.59 48.08 46.22 47.39 6.7M
2021-07-22 47.00 47.37 46.24 46.93 6.3M
2021-07-21 46.38 48.04 45.62 47.12 8.4M
2021-07-20 45.78 46.46 44.68 46.39 10.6M
2021-07-19 46.15 46.22 44.25 46.19 11.1M
2021-07-16 46.00 47.13 45.39 46.16 10.3M
2021-07-15 44.77 45.85 44.46 45.38 9.8M
2021-07-14 44.81 45.49 44.31 44.80 6.8M
2021-07-13 45.29 45.96 44.08 45.31 9.2M
2021-07-12 43.01 44.91 42.29 44.77 14.2M
2021-07-09 43.69 43.75 41.83 42.54 11.3M
2021-07-08 44.83 44.83 42.85 43.60 9.3M
2021-07-07 44.89 44.89 43.56 44.22 9.1M
2021-07-06 44.76 45.26 43.85 44.43 10.5M
2021-07-05 43.86 44.99 43.23 44.76 15.0M
2021-07-02 42.15 44.12 41.92 42.85 16.2M
2021-07-01 40.61 43.07 40.58 42.48 20.4M
2021-06-30 39.15 39.56 38.59 39.15 5.1M
2021-06-29 38.87 39.57 38.62 39.15 5.6M
2021-06-28 37.57 39.19 37.45 38.87 7.7M
2021-06-25 37.52 37.94 37.29 37.51 5.1M
2021-06-24 37.76 37.99 37.04 37.60 5.0M
2021-06-23 37.68 38.37 37.10 37.78 5.7M
2021-06-22 38.37 38.85 37.60 37.68 5.5M
2021-06-21 38.46 38.96 38.15 38.67 5.6M
2021-06-18 39.06 39.12 38.35 38.66 5.1M
2021-06-17 38.15 38.85 37.61 38.70 5.0M
2021-06-16 38.89 39.09 37.95 38.29 5.9M
2021-06-15 39.23 39.81 38.36 38.45 10.2M
2021-06-11 38.35 39.76 37.82 38.92 13.5M
2021-06-10 37.22 38.57 37.22 38.35 9.8M
2021-06-09 38.02 38.08 37.00 37.74 4.5M
2021-06-08 38.34 38.52 37.37 37.75 5.1M
2021-06-07 37.50 38.45 37.10 38.34 5.1M
2021-06-04 37.57 37.96 36.98 37.12 5.6M
2021-06-03 38.34 38.70 37.60 37.69 3.9M
2021-06-02 39.21 39.21 38.01 38.23 5.5M
2021-06-01 39.31 39.44 38.51 39.04 4.8M
2021-05-31 39.33 39.60 38.69 39.29 5.3M
2021-05-28 39.15 39.85 38.82 39.02 4.9M
2021-05-27 38.92 39.44 38.52 39.16 4.9M
2021-05-26 39.44 39.77 38.85 38.89 4.0M
2021-05-25 39.05 39.58 38.82 39.47 6.8M
2021-05-24 36.25 38.94 36.15 38.75 13.4M
2021-05-21 36.82 37.44 36.04 36.62 8.0M
2021-05-20 37.16 37.28 36.64 36.75 4.1M
2021-05-19 37.30 37.69 36.82 36.99 3.6M
2021-05-18 37.56 37.75 36.91 37.29 5.1M
2021-05-17 35.83 37.74 35.67 37.60 9.2M
2021-05-14 36.57 36.57 35.09 35.65 9.4M
2021-05-13 37.87 37.87 35.55 36.36 8.7M
2021-05-11 37.37 38.40 37.21 38.02 6.2M
2021-05-10 37.56 37.75 36.50 37.41 6.5M
2021-05-07 38.61 38.61 37.50 37.50 5.5M
2021-05-06 37.55 38.73 37.52 38.45 8.5M
2021-04-30 37.28 37.94 37.22 37.52 3.3M
2021-04-29 37.69 38.05 37.30 37.61 4.7M
2021-04-28 37.86 38.31 37.50 37.69 5.3M
2021-04-27 37.27 38.14 37.21 37.80 5.5M
2021-04-26 38.23 38.76 37.24 37.28 9.6M
2021-04-23 38.81 39.14 38.17 38.46 6.8M
2021-04-22 37.74 38.89 37.39 38.75 9.3M
2021-04-21 37.08 37.99 37.08 37.37 5.6M
2021-04-20 37.99 38.61 36.78 37.63 14.3M
2021-04-19 36.60 37.36 36.10 37.28 7.2M
2021-04-16 36.44 36.83 36.11 36.69 7.2M
2021-04-15 36.39 36.41 35.02 36.22 9.2M
2021-04-14 34.42 35.98 34.14 35.96 9.1M
2021-04-13 34.43 34.78 33.76 34.17 4.5M
2021-04-12 34.62 34.62 33.79 33.94 3.5M
2021-04-09 35.30 35.49 34.02 34.68 6.7M
2021-04-08 34.41 35.44 34.34 35.39 6.5M
2021-04-07 34.73 34.90 34.20 34.50 5.8M
2021-04-06 33.70 34.83 33.69 34.73 5.4M
2021-04-02 34.58 34.96 33.44 33.68 7.8M
2021-04-01 34.55 34.73 34.07 34.24 3.7M
2021-03-31 34.50 34.76 34.14 34.57 5.7M
2021-03-30 33.07 34.68 33.02 34.50 7.8M
2021-03-29 33.47 33.65 32.79 33.25 4.2M
2021-03-26 33.37 33.70 32.90 33.46 5.2M
2021-03-25 32.53 33.17 32.25 33.15 5.8M
2021-03-24 32.37 33.41 32.19 32.40 8.5M
2021-03-23 32.08 32.66 31.74 32.41 5.2M
2021-03-22 32.30 33.00 31.90 32.08 6.8M
2021-03-19 31.68 32.41 31.66 32.15 6.4M
2021-03-18 32.27 32.69 31.96 32.28 5.7M
2021-03-17 30.65 32.65 30.37 32.27 13.4M
2021-03-16 30.30 30.69 29.91 30.53 7.5M
2021-03-15 29.93 31.46 29.88 30.10 9.1M
2021-03-12 30.34 30.41 29.65 30.23 7.6M
2021-03-11 30.21 30.63 29.78 30.45 7.5M
2021-03-10 30.94 31.47 30.04 30.18 9.3M
2021-03-09 31.25 31.71 30.33 30.49 11.3M
2021-03-08 32.48 32.48 31.11 31.50 7.3M
2021-03-05 31.85 32.66 31.81 32.31 5.6M
2021-03-04 34.07 34.20 31.83 31.96 11.6M
2021-03-03 33.73 34.57 33.11 34.44 6.4M
2021-03-02 34.33 34.62 33.31 33.67 6.6M
2021-03-01 33.54 34.73 33.44 34.33 8.3M
2021-02-26 33.02 33.99 32.33 33.88 14.1M
2021-02-25 35.81 36.07 33.66 33.77 17.2M
2021-02-24 36.27 36.63 35.54 35.68 8.8M
2021-02-23 36.56 36.89 36.10 36.14 9.0M
2021-02-22 38.11 38.15 36.54 37.04 14.8M
2021-02-19 40.14 40.21 36.67 38.11 21.2M
2021-02-18 39.83 41.17 39.05 40.34 15.0M
2021-02-10 40.59 40.62 39.36 39.41 11.6M
2021-02-09 39.43 40.92 38.72 40.88 12.3M
2021-02-08 40.24 40.59 38.82 39.43 10.4M
2021-02-05 39.05 40.99 38.98 39.85 10.8M
2021-02-04 39.89 40.24 38.47 39.17 8.7M
2021-02-03 40.03 40.82 39.47 40.10 10.6M
2021-02-02 37.58 40.05 37.58 40.02 15.3M
2021-02-01 38.46 39.34 37.08 37.75 17.8M
2021-01-29 38.61 39.66 38.34 39.40 12.7M
2021-01-28 38.74 40.07 38.52 38.88 12.5M
2021-01-27 37.89 39.44 37.80 39.35 10.9M
2021-01-26 38.27 38.91 37.57 38.08 12.4M
2021-01-25 36.91 38.69 36.84 38.34 14.4M
2021-01-22 39.10 39.52 36.83 36.91 16.7M
2021-01-21 38.86 39.52 38.28 39.10 9.9M
2021-01-20 37.56 38.62 37.18 38.51 11.2M
2021-01-19 37.12 37.98 36.99 37.56 9.9M
2021-01-18 36.27 37.54 35.59 37.22 10.1M
2021-01-15 37.28 37.28 36.13 36.27 8.5M
2021-01-14 36.39 38.02 35.85 37.22 13.8M
2021-01-13 36.98 37.27 35.54 35.80 13.6M
2021-01-12 36.97 37.16 36.51 36.98 8.3M
2021-01-11 38.28 38.28 36.27 36.64 15.5M
2021-01-08 37.53 38.40 37.46 37.93 11.5M
2021-01-07 39.72 39.88 36.98 37.86 19.5M
2021-01-06 41.44 41.54 39.09 39.49 14.5M
2021-01-05 41.19 41.59 40.35 41.10 13.2M
2021-01-04 41.12 41.86 40.53 41.30 11.9M