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
2022-12-30 30.50 31.41 30.19 31.11 28.7M
2022-12-29 27.92 28.63 27.80 28.56 5.6M
2022-12-28 28.50 28.65 28.01 28.11 4.3M
2022-12-27 28.10 28.50 28.02 28.40 3.4M
2022-12-26 27.60 28.19 27.59 28.10 4.3M
2022-12-23 27.29 27.81 27.15 27.56 3.2M
2022-12-22 27.71 27.83 27.22 27.31 3.8M
2022-12-21 27.18 27.56 27.13 27.31 3.2M
2022-12-20 27.81 27.98 27.22 27.33 3.6M
2022-12-19 28.19 28.40 27.56 27.83 4.0M
2022-12-16 28.16 28.33 27.85 28.17 4.9M
2022-12-15 28.31 28.50 28.10 28.16 3.7M
2022-12-14 28.19 28.56 28.09 28.33 3.8M
2022-12-13 28.79 29.01 28.27 28.30 4.2M
2022-12-12 28.50 28.96 28.19 28.88 6.1M
2022-12-09 28.30 28.51 28.11 28.31 5.1M
2022-12-08 28.60 28.68 28.07 28.47 6.9M
2022-12-07 28.41 28.81 28.26 28.62 4.5M
2022-12-06 28.47 28.82 28.06 28.40 7.7M
2022-12-05 28.47 28.93 28.12 28.24 4.9M
2022-12-02 28.29 28.67 28.18 28.24 3.9M
2022-12-01 27.49 28.46 27.37 28.42 8.5M
2022-11-30 27.42 27.49 26.85 27.35 10.3M
2022-11-29 28.15 28.25 26.95 27.31 13.7M
2022-11-28 27.63 28.46 27.51 28.08 3.4M
2022-11-25 28.56 28.71 28.06 28.16 6.2M
2022-11-24 29.13 29.36 28.53 28.57 3.2M
2022-11-23 29.21 29.98 28.83 29.04 4.5M
2022-11-22 29.63 29.72 28.98 29.12 5.7M
2022-11-21 29.22 30.06 28.69 29.73 7.7M
2022-11-18 29.71 30.73 29.10 29.20 12.3M
2022-11-17 28.76 29.71 28.47 29.55 7.6M
2022-11-16 29.51 29.85 28.68 28.75 5.7M
2022-11-15 28.92 29.98 28.66 29.48 9.3M
2022-11-14 28.46 29.08 28.35 28.86 4.9M
2022-11-11 29.26 29.62 28.41 28.42 6.9M
2022-11-10 28.62 29.55 28.55 28.82 4.2M
2022-11-09 28.82 29.26 28.39 28.87 5.2M
2022-11-08 29.24 29.33 28.61 29.10 5.8M
2022-11-07 29.10 29.42 28.82 29.15 5.7M
2022-11-04 29.17 29.57 28.82 29.19 7.1M
2022-11-03 29.29 29.58 28.77 29.18 10.8M
2022-11-02 29.46 29.68 29.24 29.48 5.5M
2022-11-01 29.24 29.83 29.13 29.62 7.6M
2022-10-31 28.67 29.69 28.58 29.39 10.9M
2022-10-28 28.47 29.51 28.34 28.77 14.1M
2022-10-27 27.71 29.17 27.47 28.58 12.1M
2022-10-26 26.89 28.48 26.78 27.81 12.6M
2022-10-25 27.08 27.90 26.67 26.98 8.8M
2022-10-24 26.97 27.67 26.57 27.11 9.7M
2022-10-21 26.83 27.21 26.39 26.97 4.6M
2022-10-20 26.64 27.25 26.41 26.87 5.4M
2022-10-19 26.76 26.85 26.46 26.66 2.8M
2022-10-18 26.81 26.94 26.46 26.81 5.6M
2022-10-17 26.13 27.28 26.10 26.81 6.8M
2022-10-14 25.76 26.38 25.64 26.15 6.2M
2022-10-13 25.10 26.10 25.01 25.71 9.2M
2022-10-12 24.76 25.31 24.46 25.12 8.0M
2022-10-11 25.13 25.44 24.55 24.72 7.0M
2022-10-10 25.63 25.90 25.06 25.28 6.8M
2022-09-30 26.12 26.38 25.40 25.55 6.6M
2022-09-29 26.22 26.77 26.13 26.22 3.6M
2022-09-28 26.84 26.84 26.22 26.22 2.8M
2022-09-27 26.42 26.91 26.42 26.84 3.0M
2022-09-26 26.34 26.93 26.11 26.44 6.1M
2022-09-23 26.99 27.13 26.15 26.56 9.2M
2022-09-22 27.35 27.51 26.97 27.08 7.1M
2022-09-21 27.71 27.90 27.38 27.38 4.3M
2022-09-20 28.04 28.15 27.65 27.82 4.9M
2022-09-19 28.15 28.40 27.70 27.88 5.3M
2022-09-16 28.41 29.10 28.19 28.24 7.1M
2022-09-15 28.81 28.94 28.05 28.30 7.9M
2022-09-14 28.48 29.13 28.42 28.64 5.9M
2022-09-13 29.02 29.42 28.47 28.82 8.0M
2022-09-09 28.74 29.06 28.27 28.74 8.2M
2022-09-08 28.10 28.68 27.85 28.58 7.7M
2022-09-07 27.24 28.46 27.01 27.93 11.7M
2022-09-06 27.13 27.42 26.67 27.20 6.6M
2022-09-05 26.37 27.06 25.90 26.97 6.1M
2022-09-02 26.67 27.00 26.19 26.48 4.3M
2022-09-01 26.36 27.47 26.24 26.67 6.7M
2022-08-31 26.25 26.72 26.07 26.40 4.0M
2022-08-30 26.10 26.44 25.83 26.25 2.8M
2022-08-29 25.69 26.42 25.52 26.32 4.1M
2022-08-26 25.77 26.69 25.77 26.06 4.8M
2022-08-25 26.99 27.01 25.61 25.90 6.4M
2022-08-24 27.60 27.63 26.63 26.71 5.7M
2022-08-23 27.22 27.69 27.04 27.37 5.7M
2022-08-22 26.25 27.44 26.02 27.22 7.7M
2022-08-19 27.04 27.27 26.39 26.40 6.9M
2022-08-18 27.09 27.29 26.95 27.04 3.9M
2022-08-17 27.39 27.90 27.02 27.15 6.1M
2022-08-16 27.30 27.47 26.99 27.38 6.3M
2022-08-15 27.83 27.92 27.24 27.30 9.6M
2022-08-12 28.06 28.33 27.27 27.81 9.8M
2022-08-11 28.48 28.71 28.10 28.41 6.1M
2022-08-10 29.00 29.01 28.27 28.44 5.5M
2022-08-09 29.35 29.46 28.76 29.06 6.3M
2022-08-08 29.71 29.76 28.47 29.31 5.7M
2022-08-05 28.06 29.24 27.92 29.03 7.9M
2022-08-04 28.08 28.30 27.63 28.13 4.1M
2022-08-03 27.67 28.63 27.54 27.92 7.8M
2022-08-02 27.80 28.12 26.94 27.47 8.4M
2022-08-01 27.77 28.36 27.47 28.05 6.1M
2022-07-29 34.18 34.58 33.30 33.49 7.1M
2022-07-28 34.97 35.04 34.17 34.38 5.2M
2022-07-27 34.71 34.94 34.33 34.68 3.0M
2022-07-26 34.71 35.12 34.41 34.64 4.1M
2022-07-25 35.00 35.37 34.08 34.70 5.5M
2022-07-22 35.98 36.24 34.77 35.14 6.2M
2022-07-21 35.29 36.16 35.17 35.62 5.5M
2022-07-20 35.83 35.90 35.13 35.38 3.4M
2022-07-19 34.70 35.83 34.42 35.68 8.4M
2022-07-18 33.52 34.91 33.17 34.58 5.1M
2022-07-15 33.67 35.04 33.42 33.52 5.0M
2022-07-14 34.06 34.36 33.71 34.21 4.0M
2022-07-13 33.55 34.59 32.97 34.06 5.0M
2022-07-12 33.31 33.78 32.83 33.19 3.1M
2022-07-11 34.33 34.34 32.69 33.50 5.5M
2022-07-08 34.40 34.92 34.10 34.35 4.7M
2022-07-07 33.85 34.30 33.72 33.72 4.9M
2022-07-06 33.97 34.50 33.83 34.11 4.6M
2022-07-05 34.74 35.10 33.94 34.21 4.5M
2022-07-04 34.53 35.26 33.97 34.76 6.0M
2022-07-01 35.00 35.45 34.14 34.36 4.4M
2022-06-30 35.56 35.60 33.75 35.00 13.6M
2022-06-29 35.81 36.30 35.16 35.39 5.6M
2022-06-28 35.71 35.97 35.16 35.81 6.1M
2022-06-27 35.58 36.45 35.44 35.90 4.4M
2022-06-24 35.45 36.26 35.01 35.66 6.9M
2022-06-23 34.43 35.39 34.37 35.31 4.8M
2022-06-22 34.87 35.24 34.36 34.51 3.3M
2022-06-21 34.94 35.32 34.30 35.17 3.3M
2022-06-20 35.13 35.24 34.41 34.62 4.8M
2022-06-17 35.01 35.24 34.26 34.94 4.6M
2022-06-16 35.17 35.39 34.72 34.95 3.8M
2022-06-15 34.37 35.53 34.30 35.17 6.3M
2022-06-14 34.56 34.65 33.76 34.57 4.8M
2022-06-13 34.05 34.57 33.85 34.36 5.0M
2022-06-10 33.98 35.13 33.97 34.60 8.1M
2022-06-09 34.94 34.94 33.87 34.44 5.8M
2022-06-08 34.86 35.35 34.30 34.93 4.9M
2022-06-07 35.13 35.49 34.68 35.10 4.1M
2022-06-06 33.60 35.55 33.47 35.14 9.5M
2022-06-02 32.57 33.96 32.53 33.87 6.3M
2022-06-01 33.60 33.60 32.33 32.58 5.7M
2022-05-31 33.33 33.69 32.90 33.45 6.5M
2022-05-30 31.08 33.64 30.89 33.33 10.9M
2022-05-27 30.97 31.41 30.68 30.70 3.2M
2022-05-26 30.84 31.28 30.18 30.87 4.1M
2022-05-25 30.24 31.28 29.33 31.04 3.8M
2022-05-24 31.46 31.46 30.24 30.29 3.6M
2022-05-23 31.35 31.60 30.97 31.39 3.5M
2022-05-20 31.22 31.53 30.92 31.28 3.9M
2022-05-19 31.17 31.37 30.53 31.16 4.0M
2022-05-18 31.99 32.30 31.10 31.39 5.2M
2022-05-17 32.12 32.12 31.57 31.75 4.7M
2022-05-16 32.57 32.57 31.54 31.92 5.1M
2022-05-13 32.69 32.92 32.27 32.35 2.7M
2022-05-12 32.05 32.96 31.84 32.48 3.9M
2022-05-11 32.22 33.01 31.85 32.05 7.0M
2022-05-10 31.17 32.37 30.84 32.22 7.0M
2022-05-09 30.78 31.80 30.78 31.33 5.7M
2022-05-06 30.74 31.74 30.21 31.07 6.0M
2022-05-05 30.51 31.40 30.19 31.30 8.2M
2022-04-29 29.73 30.87 28.85 30.51 10.0M
2022-04-28 27.95 30.17 27.95 29.51 14.2M
2022-04-27 25.64 28.34 24.84 28.33 13.0M
2022-04-26 27.85 28.19 25.64 25.92 10.8M
2022-04-25 27.98 28.96 27.44 27.92 10.2M
2022-04-22 28.59 28.97 28.20 28.44 6.2M
2022-04-21 29.65 30.26 28.96 29.14 4.9M
2022-04-20 30.32 30.69 29.84 30.00 4.4M
2022-04-19 30.46 30.76 30.05 30.26 4.4M
2022-04-18 29.99 30.72 29.62 30.46 3.4M
2022-04-15 30.53 30.74 29.97 30.31 3.9M
2022-04-14 30.87 30.96 29.54 30.58 8.0M
2022-04-13 29.26 30.32 29.03 29.87 8.2M
2022-04-12 27.40 30.10 27.40 30.05 16.2M
2022-04-11 29.37 29.74 27.37 27.50 15.1M
2022-04-08 30.90 31.40 29.49 29.90 15.5M
2022-04-07 31.42 32.03 31.35 31.46 7.6M
2022-04-06 31.38 31.57 30.80 31.44 6.3M
2022-04-01 31.54 32.47 31.12 31.64 6.9M
2022-03-31 31.41 31.55 31.02 31.25 4.5M
2022-03-30 30.56 31.69 30.14 31.61 8.5M
2022-03-29 30.77 30.89 29.77 30.24 6.4M
2022-03-28 30.13 30.64 29.39 30.19 6.2M
2022-03-25 30.69 30.95 30.13 30.43 5.6M
2022-03-24 30.62 30.72 30.03 30.55 5.3M
2022-03-23 31.33 31.35 30.65 30.76 7.6M
2022-03-22 31.35 31.52 31.06 31.33 5.1M
2022-03-21 32.05 32.17 31.05 31.40 6.9M
2022-03-18 32.85 32.85 31.62 31.76 8.5M
2022-03-17 31.72 33.14 31.35 33.05 13.0M
2022-03-16 30.15 31.38 29.23 31.12 9.1M
2022-03-15 30.83 31.41 29.64 29.66 9.4M
2022-03-14 31.99 32.36 31.01 31.02 6.9M
2022-03-11 32.38 32.42 31.33 32.31 10.0M
2022-03-10 32.67 33.03 32.15 32.87 10.1M
2022-03-09 30.64 31.89 30.46 31.80 15.2M
2022-03-08 31.09 31.58 30.19 30.41 8.7M
2022-03-07 32.15 32.15 30.71 30.85 10.3M
2022-03-04 32.58 32.89 32.05 32.29 6.6M
2022-03-03 33.64 33.82 32.79 32.83 6.8M
2022-03-02 33.97 34.14 33.40 33.51 6.3M
2022-03-01 34.54 34.66 34.12 34.25 6.6M
2022-02-28 40.79 41.37 40.43 41.32 6.1M
2022-02-25 40.72 41.35 40.32 40.80 7.0M
2022-02-24 41.54 41.58 39.69 40.04 11.3M
2022-02-23 41.39 42.46 40.85 41.85 10.5M
2022-02-22 42.77 42.77 41.27 41.50 14.5M
2022-02-21 42.23 44.29 42.17 43.25 23.6M
2022-02-18 41.23 42.56 40.07 40.99 15.5M
2022-02-17 39.85 40.51 39.78 40.02 3.8M
2022-02-16 41.19 41.20 39.76 40.12 5.3M
2022-02-15 39.85 40.77 39.34 40.59 5.3M
2022-02-14 40.17 40.22 39.23 39.40 4.5M
2022-02-11 40.77 41.15 40.12 40.33 4.5M
2022-02-10 41.60 41.79 40.62 40.92 5.8M
2022-02-09 41.31 41.78 40.69 41.60 7.2M
2022-02-08 42.09 42.17 40.39 41.18 6.7M
2022-02-07 42.29 43.19 41.52 42.18 9.4M
2022-01-28 44.15 44.49 41.19 41.52 9.6M
2022-01-27 45.99 46.28 43.89 43.89 7.8M
2022-01-26 47.18 47.45 45.22 46.22 8.5M
2022-01-25 47.45 48.15 46.46 46.71 5.9M
2022-01-24 47.69 48.62 47.04 47.59 7.1M
2022-01-21 48.07 49.42 47.40 48.04 6.6M
2022-01-20 48.99 49.19 47.12 48.15 7.1M
2022-01-19 49.45 50.07 48.25 48.72 8.3M
2022-01-18 49.60 50.29 48.84 49.46 9.6M
2022-01-17 46.84 49.67 46.49 48.99 14.9M
2022-01-14 44.69 46.12 44.69 45.89 4.6M
2022-01-13 46.69 47.20 44.82 45.02 8.2M
2022-01-12 44.09 45.99 43.76 45.43 6.8M
2022-01-11 46.42 46.87 43.62 43.99 7.5M
2022-01-10 45.54 46.54 43.99 46.41 8.9M
2022-01-07 46.67 47.59 45.77 45.87 3.8M
2022-01-06 46.19 46.82 45.59 46.25 4.2M
2022-01-05 48.21 48.44 46.37 46.57 8.2M
2022-01-04 47.37 48.14 46.55 47.92 6.9M