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
2023-12-29 40.38 41.11 40.14 40.67 7.8M
2023-12-28 40.04 41.00 39.68 40.37 7.3M
2023-12-27 39.41 40.17 39.25 40.03 6.5M
2023-12-26 39.30 39.40 38.53 39.38 4.8M
2023-12-25 39.05 39.55 38.95 39.03 4.8M
2023-12-22 39.20 39.38 38.88 39.00 5.3M
2023-12-21 38.83 39.55 38.63 39.20 4.9M
2023-12-20 39.75 39.92 38.87 39.03 4.9M
2023-12-19 39.32 39.73 39.10 39.53 4.1M
2023-12-18 39.01 40.08 38.83 39.22 7.0M
2023-12-15 39.71 39.93 38.83 39.01 7.5M
2023-12-14 39.88 39.98 39.34 39.72 4.2M
2023-12-13 40.09 40.25 39.63 39.68 4.7M
2023-12-12 39.93 40.30 39.51 40.09 6.2M
2023-12-11 39.07 40.03 38.50 39.93 11.2M
2023-12-08 38.20 39.27 37.54 39.11 15.3M
2023-12-07 36.73 37.33 36.52 37.17 7.2M
2023-12-06 36.64 37.28 36.03 36.72 7.1M
2023-12-05 37.51 37.68 36.68 36.70 7.5M
2023-12-04 36.38 37.92 36.38 37.38 11.4M
2023-12-01 34.83 36.25 34.83 35.93 5.9M
2023-11-30 34.76 35.47 34.76 35.00 4.3M
2023-11-29 35.28 35.49 34.70 34.72 5.0M
2023-11-28 34.97 35.73 34.72 35.33 3.7M
2023-11-27 34.50 35.69 34.50 35.03 4.4M
2023-11-24 35.61 35.61 34.48 34.68 5.4M
2023-11-23 35.23 35.62 34.82 35.53 3.3M
2023-11-22 36.04 36.31 35.32 35.32 4.0M
2023-11-21 36.51 36.75 36.03 36.15 3.8M
2023-11-20 36.01 36.94 35.72 36.41 6.7M
2023-11-17 35.87 36.58 35.69 36.03 4.2M
2023-11-16 35.79 36.08 35.57 35.88 3.6M
2023-11-15 36.49 36.63 35.83 35.93 4.7M
2023-11-14 36.07 36.38 35.93 36.20 2.5M
2023-11-13 36.47 36.48 35.90 36.04 3.8M
2023-11-10 36.13 36.48 35.92 36.29 2.3M
2023-11-09 36.23 36.73 35.93 36.50 4.2M
2023-11-08 35.85 37.08 35.75 36.23 7.8M
2023-11-07 35.81 36.16 35.54 35.82 4.4M
2023-11-06 34.95 36.25 34.82 35.88 8.8M
2023-11-03 34.61 35.17 34.51 34.82 4.9M
2023-11-02 35.00 35.00 34.60 34.63 2.5M
2023-11-01 35.63 35.76 34.77 34.98 4.7M
2023-10-31 35.92 36.22 35.17 35.56 3.6M
2023-10-30 35.02 36.63 34.89 35.96 6.7M
2023-10-27 34.83 35.26 34.43 35.12 6.8M
2023-10-26 34.93 35.21 34.63 35.03 4.1M
2023-10-25 35.11 35.42 34.43 35.03 6.2M
2023-10-24 35.13 35.60 34.43 34.83 7.4M
2023-10-23 35.73 36.21 35.00 35.26 4.2M
2023-10-20 36.15 36.43 35.20 35.42 6.6M
2023-10-19 36.40 37.12 36.26 36.38 2.8M
2023-10-18 37.17 37.21 36.29 36.62 3.5M
2023-10-17 37.20 37.51 36.67 37.34 3.7M
2023-10-16 36.80 37.42 36.62 36.99 4.0M
2023-10-13 37.58 37.58 36.75 36.83 4.3M
2023-10-12 37.38 37.96 37.25 37.46 4.7M
2023-10-11 36.93 37.54 36.69 37.30 5.3M
2023-10-10 37.03 37.22 36.78 36.93 3.5M
2023-10-09 37.33 37.46 36.84 37.03 5.9M
2023-09-28 37.39 37.75 36.96 37.65 5.2M
2023-09-27 37.76 37.86 37.09 37.37 4.0M
2023-09-26 37.37 38.23 37.29 37.75 5.6M
2023-09-25 38.15 38.65 37.29 37.38 5.0M
2023-09-22 37.25 37.96 36.57 37.88 4.9M
2023-09-21 37.41 37.43 37.01 37.16 3.4M
2023-09-20 37.88 38.29 37.16 37.21 3.5M
2023-09-19 37.83 37.83 37.13 37.73 7.0M
2023-09-18 37.73 38.12 37.43 37.78 5.7M
2023-09-15 38.38 38.74 37.79 37.91 4.5M
2023-09-14 38.02 38.58 38.02 38.50 3.4M
2023-09-13 38.88 39.13 38.08 38.19 3.7M
2023-09-12 38.83 39.31 38.75 39.16 2.9M
2023-09-11 38.00 39.31 37.92 38.96 5.8M
2023-09-08 38.17 38.48 37.72 37.91 3.1M
2023-09-07 38.55 38.95 38.05 38.18 5.6M
2023-09-06 38.65 38.95 38.23 38.30 8.0M
2023-09-05 39.25 39.62 38.83 38.96 5.5M
2023-09-04 39.92 39.99 38.58 39.43 8.4M
2023-09-01 40.00 40.42 39.78 39.90 5.6M
2023-08-31 40.02 40.42 39.76 39.94 5.5M
2023-08-30 39.94 40.75 39.79 40.18 4.8M
2023-08-29 39.24 40.47 39.24 39.75 5.3M
2023-08-28 41.08 41.25 39.46 39.46 7.2M
2023-08-25 40.36 40.79 39.33 39.63 5.8M
2023-08-24 40.00 41.16 39.92 40.77 5.2M
2023-08-23 40.81 41.00 39.98 40.00 4.5M
2023-08-22 41.83 41.98 40.27 41.03 5.5M
2023-08-21 40.83 41.96 40.33 41.29 7.4M
2023-08-18 41.34 41.46 40.75 40.83 3.8M
2023-08-17 41.00 41.44 40.62 41.34 3.0M
2023-08-16 41.78 42.07 40.94 41.13 3.6M
2023-08-15 42.08 42.12 41.18 41.77 2.9M
2023-08-14 41.31 41.99 40.86 41.86 4.8M
2023-08-11 41.71 42.28 41.52 41.60 3.9M
2023-08-10 41.33 41.74 41.12 41.65 4.0M
2023-08-09 42.23 42.25 41.23 41.40 4.6M
2023-08-08 42.06 43.01 41.98 42.38 4.7M
2023-08-07 41.52 42.58 41.51 42.03 6.3M
2023-08-04 40.90 41.81 40.72 41.51 6.7M
2023-08-03 40.74 41.03 40.51 40.71 3.6M
2023-08-02 40.73 40.98 40.43 40.85 3.8M
2023-08-01 40.02 41.08 39.92 40.73 6.2M
2023-07-31 40.18 40.55 39.48 40.02 9.1M
2023-07-28 40.54 40.81 40.03 40.18 9.7M
2023-07-27 41.02 41.38 40.43 40.70 5.3M
2023-07-26 41.25 42.07 40.92 41.13 4.7M
2023-07-25 42.49 42.49 41.25 41.28 7.8M
2023-07-24 42.21 42.55 41.76 42.03 3.5M
2023-07-21 42.58 42.67 41.68 42.15 6.9M
2023-07-20 43.92 44.00 42.67 42.75 4.8M
2023-07-19 43.57 44.22 43.31 43.93 4.6M
2023-07-18 43.75 43.82 43.21 43.29 3.7M
2023-07-17 43.66 44.62 43.07 43.54 4.1M
2023-07-14 43.67 44.23 43.40 43.63 5.9M
2023-07-13 43.56 44.17 41.97 43.91 9.8M
2023-07-12 43.68 44.26 43.17 43.51 8.7M
2023-07-11 41.63 43.78 41.50 43.67 15.4M
2023-07-10 41.00 41.42 40.25 41.28 7.0M
2023-07-07 41.48 41.50 40.35 40.92 5.2M
2023-07-06 41.68 42.07 40.85 41.35 5.7M
2023-07-05 42.42 42.62 41.51 41.67 4.5M
2023-07-04 41.83 42.40 41.33 42.19 5.5M
2023-07-03 42.50 42.83 41.43 42.31 9.2M
2023-06-30 42.13 43.04 41.67 42.34 8.0M
2023-06-29 41.70 42.73 41.44 42.25 8.2M
2023-06-28 42.50 42.58 41.23 41.91 8.6M
2023-06-27 42.96 43.17 42.15 42.58 9.8M
2023-06-26 44.04 44.51 42.75 43.23 11.8M
2023-06-21 44.58 45.46 44.06 44.42 8.9M
2023-06-20 45.00 46.17 44.63 44.96 13.2M
2023-06-19 44.00 45.88 43.33 45.43 18.6M
2023-06-16 41.66 44.54 41.38 43.83 20.5M
2023-06-15 38.00 41.85 38.00 41.85 25.7M
2023-06-14 37.72 38.33 37.40 38.04 8.5M
2023-06-13 37.78 38.43 37.20 37.71 7.9M
2023-06-12 38.38 38.42 37.26 37.81 8.4M
2023-06-09 37.39 38.13 36.55 37.92 13.3M
2023-06-08 38.16 39.78 37.42 37.77 16.0M
2023-06-07 36.31 36.67 35.54 36.54 8.7M
2023-06-06 37.15 37.15 36.25 36.26 6.2M
2023-06-05 36.97 37.38 36.74 36.88 5.7M
2023-06-02 37.62 37.81 37.06 37.24 5.8M
2023-06-01 36.53 37.78 36.25 37.47 7.1M
2023-05-31 37.07 37.17 36.38 36.83 7.9M
2023-05-30 36.11 37.35 35.84 37.07 12.6M
2023-05-29 38.33 38.72 34.88 36.11 24.1M
2023-05-26 36.47 38.54 36.47 38.33 9.0M
2023-05-25 36.57 37.15 36.05 36.97 5.3M
2023-05-24 36.22 37.12 36.01 36.60 4.5M
2023-05-23 36.46 36.65 36.08 36.32 3.4M
2023-05-22 36.77 36.97 36.10 36.70 6.2M
2023-05-19 36.58 37.15 36.38 36.87 5.3M
2023-05-18 36.22 36.90 36.22 36.58 4.8M
2023-05-17 36.14 36.42 35.82 36.22 6.4M
2023-05-16 36.75 36.79 36.04 36.09 3.9M
2023-05-15 36.11 36.57 35.65 36.49 5.3M
2023-05-12 36.41 36.98 36.11 36.11 4.0M
2023-05-11 37.02 37.10 36.25 36.46 5.0M
2023-05-10 37.06 37.97 36.67 36.86 6.4M
2023-05-09 37.49 37.71 36.67 37.06 7.4M
2023-05-08 36.81 37.74 36.65 37.37 6.5M
2023-05-05 36.91 37.24 36.47 37.03 5.8M
2023-05-04 38.19 38.19 36.11 37.06 9.1M
2023-04-28 37.14 37.57 36.60 37.50 16.0M
2023-04-27 37.24 38.52 37.17 37.82 9.0M
2023-04-26 38.48 38.58 36.82 37.24 10.4M
2023-04-25 38.33 39.10 38.06 38.65 7.4M
2023-04-24 38.79 39.00 38.22 38.33 8.4M
2023-04-21 39.56 39.90 38.69 38.75 11.3M
2023-04-20 41.10 41.13 39.42 39.93 12.3M
2023-04-19 39.93 40.67 39.44 39.59 8.2M
2023-04-18 39.59 40.26 39.32 39.86 10.1M
2023-04-17 40.26 40.40 39.31 39.88 12.9M
2023-04-14 40.13 40.94 39.76 40.35 5.9M
2023-04-13 40.69 40.89 39.93 40.10 7.7M
2023-04-12 40.50 40.88 39.94 40.72 7.9M
2023-04-11 40.96 41.21 39.85 40.50 10.7M
2023-04-10 41.58 42.13 40.83 41.22 8.1M
2023-04-07 40.45 42.36 40.30 42.06 9.7M
2023-04-06 40.71 42.69 40.14 40.44 10.8M
2023-04-04 38.54 40.10 38.35 40.00 9.6M
2023-04-03 40.42 40.63 37.76 39.33 14.8M
2023-03-31 38.89 40.65 38.68 40.42 9.6M
2023-03-30 38.99 39.48 38.82 39.12 6.4M
2023-03-29 38.61 39.69 38.54 39.09 7.3M
2023-03-28 38.42 39.44 38.35 38.61 7.1M
2023-03-27 38.83 39.60 38.41 38.81 9.6M
2023-03-24 38.06 38.89 37.61 38.75 8.8M
2023-03-23 37.33 38.32 36.67 38.15 8.8M
2023-03-22 36.56 37.48 36.28 37.47 6.5M
2023-03-21 37.24 37.62 36.11 36.56 8.8M
2023-03-20 37.51 38.15 37.20 37.26 6.1M
2023-03-17 36.84 38.06 36.84 37.51 7.6M
2023-03-16 36.46 37.63 36.44 36.63 7.6M
2023-03-15 37.72 37.83 36.51 36.60 7.3M
2023-03-14 38.11 38.17 37.15 37.44 8.5M
2023-03-13 36.49 38.22 36.03 38.13 9.5M
2023-03-10 36.46 37.28 36.46 36.50 6.6M
2023-03-09 36.04 37.06 35.70 36.78 7.5M
2023-03-08 35.86 36.18 35.60 36.05 5.3M
2023-03-07 36.50 36.66 35.56 35.82 8.2M
2023-03-06 35.42 36.81 35.08 36.51 13.7M
2023-03-03 35.22 35.41 34.92 35.17 4.1M
2023-03-02 35.63 35.92 35.13 35.43 6.1M
2023-03-01 34.20 35.71 34.14 35.67 9.7M
2023-02-28 35.25 35.65 34.16 34.37 11.1M
2023-02-27 34.03 35.00 33.72 34.49 5.9M
2023-02-24 33.33 34.40 33.19 34.15 7.6M
2023-02-23 33.82 33.95 33.12 33.28 5.7M
2023-02-22 33.71 34.30 33.65 33.88 6.8M
2023-02-21 34.66 34.92 33.61 33.86 8.8M
2023-02-20 33.26 34.85 33.05 34.74 9.6M
2023-02-17 34.90 35.21 33.11 33.21 13.0M
2023-02-16 34.43 36.36 34.43 34.87 17.1M
2023-02-15 33.80 34.70 33.80 34.60 7.1M
2023-02-14 33.82 34.26 33.72 33.86 7.8M
2023-02-13 33.72 34.14 33.47 33.65 8.5M
2023-02-10 34.34 34.63 33.40 33.69 9.0M
2023-02-09 34.44 34.44 33.75 34.24 6.5M
2023-02-08 34.44 34.63 33.94 34.06 5.1M
2023-02-07 34.95 35.06 34.38 34.38 4.7M
2023-02-06 34.81 35.29 34.47 35.13 7.8M
2023-02-03 33.76 34.93 33.72 34.81 8.3M
2023-02-02 34.54 34.65 33.79 33.92 10.3M
2023-02-01 34.74 34.76 34.03 34.38 8.7M
2023-01-31 34.90 35.28 34.58 34.74 8.7M
2023-01-30 35.19 35.49 34.34 34.78 11.6M
2023-01-20 33.96 36.81 33.96 34.93 23.5M
2023-01-19 33.17 33.67 32.92 33.51 7.7M
2023-01-18 32.19 33.25 32.00 32.85 10.7M
2023-01-17 31.85 32.29 31.67 32.10 7.3M
2023-01-16 31.92 32.33 31.74 31.83 5.2M
2023-01-13 31.60 31.94 31.32 31.91 5.0M
2023-01-12 31.11 32.00 30.98 31.69 5.9M
2023-01-11 31.47 31.51 30.86 31.18 6.3M
2023-01-10 31.46 31.73 31.15 31.45 5.1M
2023-01-09 31.73 31.85 31.40 31.40 5.7M
2023-01-06 31.95 32.15 31.63 31.67 5.2M
2023-01-05 32.06 32.38 31.83 31.95 5.8M
2023-01-04 32.17 32.74 31.62 32.04 10.0M
2023-01-03 31.10 32.40 30.90 32.21 18.5M