*ST宝实
sz000595 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-15）
5.11
涨跌幅
-2.11%
成交量
13,540,800 股
成交额
69,987,328 元
换手率
1.19%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.10 | 5.11 | 5.25 | 5.08 | -2.11% | 13,540,800 | 69,987,328 | 1.19 |
| 2026-10-14 | 5.39 | 5.22 | 5.42 | 5.21 | -3.15% | 15,900,600 | 84,262,432 | 1.40 |
| 2026-10-13 | 5.45 | 5.39 | 5.48 | 5.28 | -1.10% | 16,757,100 | 90,005,864 | 1.47 |
| 2026-10-12 | 5.63 | 5.45 | 5.65 | 5.42 | -3.37% | 18,070,300 | 99,975,960 | 1.59 |
| 2026-10-09 | 5.68 | 5.64 | 5.68 | 5.38 | -0.70% | 32,613,200 | 181,058,224 | 2.86 |
| 2026-10-08 | 5.51 | 5.68 | 5.71 | 5.50 | +3.09% | 39,717,000 | 223,831,152 | 3.49 |
| 2026-09-30 | 5.42 | 5.51 | 5.58 | 5.37 | +1.10% | 17,836,100 | 97,675,152 | 1.57 |
| 2026-09-29 | 5.39 | 5.45 | 5.50 | 5.38 | +0.18% | 16,524,300 | 90,279,936 | 1.45 |
| 2026-09-28 | 5.59 | 5.44 | 5.59 | 5.36 | -0.91% | 19,510,100 | 106,142,520 | 1.71 |
| 2026-09-24 | 5.61 | 5.49 | 5.74 | 5.48 | -2.14% | 28,123,700 | 156,928,176 | 2.47 |
| 2026-09-23 | 5.84 | 5.61 | 5.85 | 5.59 | -4.10% | 52,533,500 | 298,421,408 | 4.61 |
| 2026-09-22 | 5.34 | 5.85 | 5.85 | 5.30 | +9.96% | 51,666,800 | 292,121,504 | 4.54 |
| 2026-09-21 | 5.27 | 5.32 | 5.34 | 5.25 | +0.95% | 12,351,800 | 65,494,568 | 1.08 |
| 2026-09-18 | 5.27 | 5.27 | 5.36 | 5.23 | +0.57% | 15,816,300 | 83,796,784 | 1.39 |
| 2026-09-17 | 5.40 | 5.24 | 5.40 | 5.22 | -3.50% | 19,867,900 | 104,863,008 | 1.74 |
| 2026-09-16 | 5.36 | 5.43 | 5.52 | 5.33 | +0.93% | 15,047,700 | 81,775,496 | 1.32 |
| 2026-09-15 | 5.57 | 5.38 | 5.64 | 5.38 | -3.06% | 19,548,800 | 106,937,192 | 1.72 |
| 2026-09-14 | 5.55 | 5.55 | 5.74 | 5.49 | +0.00% | 25,786,000 | 144,119,008 | 2.26 |
| 2026-09-11 | 5.49 | 5.55 | 5.56 | 5.28 | +1.28% | 27,358,600 | 148,937,520 | 2.40 |
| 2026-09-10 | 5.43 | 5.48 | 5.57 | 5.38 | +0.18% | 19,451,000 | 106,605,896 | 1.71 |
| 2026-09-09 | 5.45 | 5.47 | 5.51 | 5.38 | +0.00% | 15,889,300 | 86,499,184 | 1.40 |
| 2026-09-08 | 5.41 | 5.47 | 5.52 | 5.33 | +0.74% | 16,878,000 | 92,134,896 | 1.48 |
| 2026-09-07 | 5.56 | 5.43 | 5.59 | 5.43 | -3.04% | 22,986,600 | 126,205,400 | 2.02 |
| 2026-09-04 | 5.68 | 5.60 | 5.94 | 5.58 | -1.06% | 29,486,700 | 168,393,520 | 2.59 |
| 2026-09-03 | 5.66 | 5.66 | 5.88 | 5.62 | -1.74% | 27,700,200 | 157,812,464 | 2.43 |
| 2026-09-02 | 5.70 | 5.76 | 6.09 | 5.66 | +0.35% | 39,058,300 | 228,230,224 | 3.43 |
| 2026-09-01 | 5.79 | 5.74 | 5.85 | 5.69 | -1.20% | 25,657,800 | 147,615,280 | 2.25 |
| 2026-08-31 | 5.63 | 5.81 | 5.92 | 5.51 | +1.40% | 29,841,500 | 169,807,760 | 2.62 |
| 2026-08-28 | 5.75 | 5.73 | 5.95 | 5.66 | -0.35% | 28,606,500 | 165,087,472 | 2.51 |
| 2026-08-27 | 5.88 | 5.75 | 5.88 | 5.68 | -3.36% | 37,386,300 | 214,628,064 | 3.28 |
需要全历史数据与程序化访问？
查看 *ST宝实 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000595 获取全部历史日线。