*ST宝实(000595)股票信息
| 股票代码 | 000595 |
| 股票名称 | *ST宝实 |
| 最新价/元 | 4.87 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.67 |
| 买入/元 | 4.87 |
| 卖出/元 | 4.88 |
| 昨收/元 | 4.79 |
| 今开/元 | 4.81 |
| 最高/元 | 4.92 |
| 最低/元 | 4.76 |
| 成交量/手 | 68554.54 |
| 成交额/万 | 3329.79 |
| 股净值/元 | -32.47 |
| 市净率 | 18.94 |
| 总市值/万 | 554525.65 |
| 流通值/万 | 554525.65 |
| 换手率/% | 0.60 |
| 入市日期 | 1996-04-19 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-06-24 16:16:18 |
*ST宝实(000595)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.81 | 4.87 | 0.08 | 1.67 | 68554.54 | 3329.79 | 0.60 |
| 2025-06-23 | 4.69 | 4.79 | 0.06 | 1.27 | 79210.72 | 3735.45 | 0.70 |
| 2025-06-20 | 4.70 | 4.73 | 0.07 | 1.50 | 67731.02 | 3198.49 | 0.59 |
| 2025-06-19 | 4.82 | 4.66 | -0.18 | -3.72 | 119066.02 | 5664.83 | 1.05 |
| 2025-06-18 | 4.89 | 4.84 | -0.05 | -1.02 | 85123.00 | 4109.96 | 0.75 |
| 2025-06-17 | 5.00 | 4.89 | -0.12 | -2.40 | 81600.00 | 4030.14 | 0.72 |
| 2025-06-16 | 4.93 | 5.01 | 0.05 | 1.01 | 74913.00 | 3701.14 | 0.66 |
| 2025-06-13 | 5.11 | 4.96 | -0.16 | -3.13 | 122157.00 | 6135.59 | 1.07 |
| 2025-06-12 | 5.10 | 5.12 | 0.01 | 0.20 | 73269.85 | 3754.26 | 0.64 |
| 2025-06-11 | 5.16 | 5.11 | -0.06 | -1.16 | 107850.00 | 5534.82 | 0.95 |
| 2025-06-10 | 5.07 | 5.17 | -0.02 | -0.39 | 158740.00 | 8125.37 | 1.39 |
| 2025-06-09 | 5.34 | 5.19 | 0.08 | 1.57 | 209648.94 | 11004.58 | 1.84 |
| 2025-06-06 | 5.06 | 5.11 | 0.02 | 0.39 | 117337.00 | 6018.21 | 1.03 |
| 2025-06-05 | 5.01 | 5.09 | 0.09 | 1.80 | 159400.32 | 8037.84 | 1.40 |
| 2025-06-04 | 4.85 | 5.00 | 0.12 | 2.46 | 128602.00 | 6397.97 | 1.13 |
| 2025-06-03 | 4.92 | 4.88 | -0.09 | -1.81 | 113550.00 | 5568.66 | 1.00 |
| 2025-05-30 | 4.94 | 4.97 | 0.04 | 0.81 | 137447.00 | 6798.04 | 1.21 |
| 2025-05-29 | 5.02 | 4.93 | -0.14 | -2.76 | 223872.21 | 11142.44 | 1.97 |
| 2025-05-28 | 5.17 | 5.07 | -0.10 | -1.93 | 217673.00 | 11150.03 | 1.91 |
| 2025-05-27 | 5.07 | 5.17 | 0.15 | 2.99 | 304047.00 | 15332.52 | 2.67 |
| 2025-05-26 | 4.80 | 5.02 | 0.24 | 5.02 | 321296.00 | 15966.54 | 2.82 |
| 2025-05-23 | 5.05 | 4.78 | -0.18 | -3.63 | 322558.85 | 15787.10 | 2.83 |
| 2025-05-22 | 4.75 | 4.96 | 0.24 | 5.09 | 293146.02 | 14210.12 | 2.57 |
| 2025-05-21 | 4.58 | 4.72 | 0.10 | 2.17 | 217892.21 | 10241.83 | 1.91 |
| 2025-05-20 | 4.57 | 4.62 | 0.12 | 2.67 | 337136.23 | 15563.48 | 2.96 |
| 2025-05-19 | 4.36 | 4.50 | 0.21 | 4.90 | 273596.00 | 12155.15 | 2.40 |
| 2025-05-16 | 4.35 | 4.29 | -0.09 | -2.06 | 153579.00 | 6628.35 | 1.35 |
| 2025-05-15 | 4.41 | 4.38 | 0.03 | 0.69 | 207218.02 | 9123.40 | 1.82 |
| 2025-05-14 | 4.26 | 4.35 | 0.10 | 2.35 | 191571.02 | 8252.47 | 1.68 |
| 2025-05-13 | 4.36 | 4.25 | -0.06 | -1.39 | 339981.00 | 14741.82 | 2.99 |
| 2025-05-12 | 4.17 | 4.31 | 0.16 | 3.86 | 326986.00 | 13873.79 | 2.87 |
| 2025-05-09 | 4.11 | 4.15 | -0.04 | -0.96 | 352854.94 | 14501.48 | 3.10 |
| 2025-05-08 | 4.06 | 4.19 | 0.15 | 3.71 | 469192.19 | 19559.36 | 4.12 |
| 2025-05-07 | 4.06 | 4.04 | -0.20 | -4.72 | 594684.00 | 24052.61 | 5.22 |
| 2025-05-06 | 4.08 | 4.24 | -0.05 | -1.17 | 726411.15 | 30113.24 | 6.38 |
| 2025-04-30 | 4.29 | 4.29 | -0.23 | -5.09 | 6565.00 | 281.64 | 0.06 |
| 2025-04-29 | 4.52 | 4.52 | -0.24 | -5.04 | 9143.00 | 413.26 | 0.08 |
| 2025-04-25 | 4.78 | 4.76 | -0.05 | -1.04 | 245049.28 | 11712.40 | 2.15 |
| 2025-04-24 | 5.02 | 4.81 | -0.22 | -4.37 | 262637.00 | 12818.60 | 2.31 |
| 2025-04-23 | 5.03 | 5.03 | -0.03 | -0.59 | 206370.00 | 10443.80 | 1.81 |
| 2025-04-22 | 5.21 | 5.06 | -0.20 | -3.80 | 262503.02 | 13395.30 | 2.31 |
| 2025-04-21 | 4.91 | 5.26 | -0.01 | -0.19 | 328875.52 | 17176.48 | 2.89 |
| 2025-04-18 | 5.26 | 5.27 | -0.10 | -1.86 | 128656.00 | 6809.00 | 1.13 |
| 2025-04-17 | 5.45 | 5.37 | -0.18 | -3.24 | 196483.00 | 10640.36 | 1.73 |
| 2025-04-16 | 5.41 | 5.55 | 0.11 | 2.02 | 369394.20 | 20122.71 | 3.25 |
| 2025-04-15 | 5.59 | 5.44 | -0.17 | -3.03 | 233605.00 | 12736.41 | 2.05 |
| 2025-04-14 | 5.31 | 5.61 | 0.32 | 6.05 | 371208.90 | 20688.07 | 3.26 |
| 2025-04-11 | 5.25 | 5.29 | 0.03 | 0.57 | 179659.00 | 9548.06 | 1.58 |
| 2025-04-10 | 5.25 | 5.26 | 0.02 | 0.38 | 284258.02 | 15194.92 | 2.50 |
| 2025-04-09 | 4.88 | 5.24 | 0.28 | 5.65 | 369772.04 | 18418.49 | 3.25 |
| 2025-04-08 | 4.73 | 4.96 | -0.02 | -0.40 | 238540.00 | 11702.67 | 2.10 |
| 2025-04-07 | 5.00 | 4.98 | -0.55 | -9.95 | 204348.00 | 10264.85 | 1.80 |
| 2025-04-03 | 5.63 | 5.53 | -0.15 | -2.64 | 185641.00 | 10354.72 | 1.63 |
| 2025-04-02 | 5.62 | 5.68 | 0.02 | 0.35 | 195733.00 | 11125.44 | 1.72 |
| 2025-04-01 | 5.66 | 5.66 | 0.03 | 0.53 | 223437.00 | 12720.35 | 1.96 |
| 2025-03-31 | 5.83 | 5.63 | -0.27 | -4.58 | 376735.02 | 21164.29 | 3.31 |
| 2025-03-28 | 6.17 | 5.90 | -0.36 | -5.75 | 461755.02 | 27745.75 | 4.06 |
| 2025-03-27 | 6.21 | 6.26 | 0.10 | 1.62 | 644544.48 | 39868.98 | 5.66 |
| 2025-03-26 | 6.28 | 6.16 | -0.34 | -5.23 | 699416.32 | 43950.23 | 6.15 |
| 2025-03-25 | 6.29 | 6.50 | -0.49 | -7.01 | 971252.40 | 63538.31 | 8.53 |
| 2025-03-24 | 7.22 | 6.99 | -0.78 | -10.04 | 354475.00 | 25099.64 | 3.11 |
| 2025-03-21 | 7.95 | 7.77 | 0.36 | 4.86 | 1647532.28 | 129099.69 | 14.48 |
| 2025-03-20 | 6.96 | 7.41 | 0.67 | 9.94 | 734261.30 | 53743.69 | 6.45 |
| 2025-03-19 | 6.08 | 6.74 | 0.61 | 9.95 | 717539.98 | 47330.29 | 6.30 |
| 2025-03-18 | 6.25 | 6.13 | -0.13 | -2.08 | 217446.00 | 13346.46 | 1.91 |
| 2025-03-17 | 6.40 | 6.26 | -0.01 | -0.16 | 312497.00 | 19815.53 | 2.75 |
| 2025-03-14 | 6.13 | 6.27 | 0.01 | 0.16 | 392743.02 | 24446.87 | 3.45 |
| 2025-03-13 | 5.96 | 6.26 | 0.25 | 4.16 | 583898.35 | 35844.23 | 5.13 |
| 2025-03-12 | 5.96 | 6.01 | 0.07 | 1.18 | 266579.00 | 16094.77 | 2.34 |
| 2025-03-11 | 5.88 | 5.94 | 0.01 | 0.17 | 202933.02 | 12099.51 | 1.78 |
| 2025-03-10 | 5.89 | 5.93 | 0.07 | 1.20 | 160848.00 | 9528.11 | 1.41 |
| 2025-03-07 | 6.00 | 5.86 | -0.16 | -2.66 | 225877.02 | 13357.83 | 1.98 |
| 2025-03-06 | 6.03 | 6.02 | -0.02 | -0.33 | 242734.00 | 14622.89 | 2.13 |
| 2025-03-05 | 6.09 | 6.04 | -0.08 | -1.31 | 200648.00 | 12041.65 | 1.76 |
| 2025-03-04 | 5.91 | 6.12 | 0.12 | 2.00 | 248518.18 | 15022.01 | 2.18 |
| 2025-03-03 | 5.68 | 6.00 | -0.24 | -3.85 | 377456.00 | 22537.42 | 3.32 |
| 2025-02-28 | 6.52 | 6.24 | -0.26 | -4.00 | 214888.00 | 13634.38 | 1.89 |
| 2025-02-27 | 6.61 | 6.50 | -0.14 | -2.11 | 266001.87 | 17368.01 | 2.34 |
| 2025-02-26 | 6.60 | 6.64 | 0.02 | 0.30 | 286439.00 | 19207.64 | 2.52 |
| 2025-02-25 | 6.71 | 6.62 | -0.20 | -2.93 | 296236.02 | 19842.94 | 2.60 |
| 2025-02-24 | 6.57 | 6.82 | 0.29 | 4.44 | 473744.22 | 31669.37 | 4.16 |
| 2025-02-21 | 6.57 | 6.53 | -0.13 | -1.95 | 384543.08 | 25169.91 | 3.38 |
| 2025-02-20 | 6.89 | 6.66 | -0.27 | -3.90 | 423618.04 | 28332.19 | 3.72 |
| 2025-02-19 | 6.99 | 6.93 | -0.13 | -1.84 | 528608.26 | 36136.69 | 4.64 |
| 2025-02-18 | 6.61 | 7.06 | 0.45 | 6.81 | 799452.40 | 55421.22 | 7.02 |
| 2025-02-17 | 6.16 | 6.61 | 0.42 | 6.79 | 549481.02 | 35511.32 | 4.83 |
| 2025-02-14 | 6.47 | 6.19 | -0.29 | -4.48 | 432181.36 | 26965.90 | 3.80 |
| 2025-02-13 | 6.45 | 6.48 | 0.08 | 1.25 | 759342.33 | 49247.83 | 6.67 |
| 2025-02-12 | 5.87 | 6.40 | 0.58 | 9.97 | 512426.26 | 31323.81 | 4.50 |
| 2025-02-11 | 6.10 | 5.82 | -0.20 | -3.32 | 371331.00 | 21804.92 | 3.26 |
| 2025-02-10 | 5.63 | 6.02 | 0.40 | 7.12 | 443535.00 | 25992.90 | 3.90 |
| 2025-02-07 | 5.40 | 5.62 | 0.25 | 4.66 | 444497.64 | 24898.59 | 3.91 |
| 2025-02-06 | 5.15 | 5.37 | 0.04 | 0.75 | 412009.87 | 21686.95 | 3.62 |
| 2025-02-05 | 4.91 | 5.33 | 0.06 | 1.14 | 554808.57 | 28418.15 | 4.88 |
| 2025-01-27 | 5.27 | 5.27 | -0.59 | -10.07 | 80432.00 | 4238.77 | 0.71 |
| 2025-01-24 | 5.91 | 5.86 | -0.04 | -0.68 | 165297.00 | 9701.35 | 1.45 |
| 2025-01-23 | 5.98 | 5.90 | -0.03 | -0.51 | 235299.50 | 14267.60 | 2.07 |
| 2025-01-22 | 6.14 | 5.93 | -0.12 | -1.98 | 162983.00 | 9750.73 | 1.43 |
| 2025-01-21 | 6.16 | 6.05 | -0.10 | -1.63 | 141836.00 | 8590.07 | 1.25 |
| 2025-01-20 | 6.25 | 6.15 | -0.05 | -0.81 | 160047.00 | 9888.61 | 1.41 |
日K线
周K线
月K线
