宝新能源（000690）历史行情
以下为宝新能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.460 | 5.480 | 5.490 | 5.420 | -0.010 | -0.182% | 45.35万 | 0.00亿 | 0.000% |
| 2026-10-20 | 5.600 | 5.490 | 5.640 | 5.450 | -0.110 | -1.964% | 51.76万 | 0.00亿 | 0.000% |
| 2026-10-19 | 5.520 | 5.600 | 5.650 | 5.450 | 0.050 | 0.901% | 65.18万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.600 | 5.550 | 5.710 | 5.510 | -0.060 | -1.070% | 59.02万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.600 | 5.610 | 5.730 | 5.510 | -0.040 | -0.708% | 84.92万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.480 | 5.650 | 5.760 | 5.460 | 0.160 | 2.914% | 91.97万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.460 | 5.490 | 5.650 | 5.460 | -0.030 | -0.543% | 59.19万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.630 | 5.520 | 5.650 | 5.470 | -0.070 | -1.252% | 77.78万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.420 | 5.590 | 5.700 | 5.410 | 0.090 | 1.636% | 164.35万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.220 | 5.500 | 5.550 | 5.200 | 0.290 | 5.566% | 122.16万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.140 | 5.210 | 5.250 | 5.070 | 0.060 | 1.165% | 4,342.64万 | 2.25亿 | 1.997% |
| 2026-10-06 | 5.140 | 5.210 | 5.250 | 5.070 | 0.060 | 1.165% | 4,342.64万 | 2.25亿 | 1.997% |
| 2026-10-05 | 5.140 | 5.210 | 5.250 | 5.070 | 0.060 | 1.165% | 4,342.64万 | 2.25亿 | 1.997% |
| 2026-10-02 | 5.140 | 5.210 | 5.250 | 5.070 | 0.060 | 1.165% | 4,342.64万 | 2.25亿 | 1.997% |
| 2026-10-01 | 5.140 | 5.210 | 5.250 | 5.070 | 0.060 | 1.165% | 4,342.64万 | 2.25亿 | 1.997% |
| 2026-09-30 | 5.140 | 5.210 | 5.250 | 5.070 | 0.060 | 1.165% | 43.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.160 | 5.150 | 5.240 | 5.110 | -0.050 | -0.962% | 36.76万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.060 | 5.200 | 5.240 | 5.040 | 0.140 | 2.767% | 79.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.000 | 5.060 | 5.080 | 4.970 | 0.040 | 0.797% | 3,513.74万 | 1.77亿 | 1.616% |
| 2026-09-24 | 5.000 | 5.060 | 5.080 | 4.970 | 0.040 | 0.797% | 35.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.110 | 5.020 | 5.140 | 5.000 | -0.110 | -2.144% | 48.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.220 | 5.130 | 5.230 | 5.100 | -0.100 | -1.912% | 45.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.290 | 5.230 | 5.320 | 5.220 | -0.080 | -1.507% | 44.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.170 | 5.310 | 5.400 | 5.150 | 0.130 | 2.510% | 65.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.240 | 5.180 | 5.240 | 5.090 | -0.070 | -1.333% | 58.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.230 | 5.250 | 5.290 | 5.200 | -0.010 | -0.190% | 43.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.250 | 5.260 | 5.280 | 5.160 | -0.010 | -0.190% | 52.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.270 | 5.270 | 5.330 | 5.180 | 0.010 | 0.190% | 65.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.210 | 5.260 | 5.280 | 5.160 | 0.000 | 0.000% | 74.56万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.360 | 5.260 | 5.390 | 5.250 | -0.150 | -2.773% | 86.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.110 | 5.410 | 5.450 | 5.090 | 0.290 | 5.664% | 172.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.980 | 5.120 | 5.140 | 4.970 | 0.140 | 2.811% | 77.78万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.950 | 4.980 | 4.990 | 4.920 | 0.030 | 0.606% | 48.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.910 | 4.950 | 4.970 | 4.900 | 0.040 | 0.815% | 52.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.870 | 4.910 | 4.960 | 4.860 | 0.040 | 0.821% | 63.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.940 | 4.870 | 4.970 | 4.850 | -0.100 | -2.012% | 47.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.900 | 4.970 | 4.970 | 4.880 | 0.070 | 1.429% | 59.75万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.890 | 4.900 | 4.940 | 4.860 | 0.000 | 0.000% | 36.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.900 | 4.900 | 4.920 | 4.860 | -0.010 | -0.204% | 36.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.900 | 4.910 | 4.910 | 4.830 | -0.020 | -0.406% | 50.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.910 | 4.930 | 4.960 | 4.890 | 0.000 | 0.000% | 50.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.940 | 4.930 | 4.980 | 4.880 | -0.070 | -1.400% | 71.31万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.840 | 5.000 | 5.000 | 4.830 | 0.230 | 4.822% | 139.60万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.750 | 4.770 | 4.840 | 4.700 | 0.020 | 0.421% | 53.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.680 | 4.750 | 4.840 | 4.680 | 0.040 | 0.849% | 48.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.680 | 4.710 | 4.720 | 4.630 | 0.020 | 0.426% | 46.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.740 | 4.690 | 4.750 | 4.660 | -0.040 | -0.846% | 29.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.680 | 4.730 | 4.730 | 4.650 | 0.050 | 1.068% | 36.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.800 | 4.680 | 4.800 | 4.660 | -0.130 | -2.703% | 48.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.780 | 4.810 | 4.830 | 4.760 | 0.010 | 0.208% | 49.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.840 | 4.800 | 4.850 | 4.750 | -0.030 | -0.621% | 43.97万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.840 | 4.830 | 4.890 | 4.820 | -0.030 | -0.617% | 39.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.790 | 4.860 | 4.870 | 4.780 | 0.060 | 1.250% | 45.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.810 | 4.800 | 4.820 | 4.740 | -0.030 | -0.621% | 49.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.880 | 4.830 | 4.890 | 4.780 | -0.070 | -1.429% | 55.35万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.940 | 4.900 | 4.960 | 4.860 | -0.050 | -1.010% | 54.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.000 | 4.950 | 5.050 | 4.930 | -0.060 | -1.198% | 54.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.910 | 5.010 | 5.030 | 4.910 | 0.070 | 1.417% | 51.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.900 | 4.940 | 4.990 | 4.870 | -0.020 | -0.403% | 63.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.970 | 4.960 | 5.090 | 4.890 | -0.130 | -2.554% | 112.04万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.820 | 5.090 | 5.320 | 4.760 | 0.240 | 4.948% | 157.15万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.900 | 4.850 | 4.950 | 4.780 | -0.080 | -1.623% | 66.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.760 | 4.930 | 4.950 | 4.730 | 0.140 | 2.923% | 70.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.940 | 4.790 | 5.010 | 4.780 | -0.200 | -4.008% | 83.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.840 | 4.990 | 5.040 | 4.810 | 0.110 | 2.254% | 87.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.870 | 4.880 | 4.930 | 4.810 | -0.040 | -0.813% | 81.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.830 | 4.920 | 4.940 | 4.760 | 0.000 | 0.000% | 100.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.660 | 4.920 | 4.940 | 4.610 | 0.270 | 5.806% | 119.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.620 | 4.650 | 4.780 | 4.610 | 0.010 | 0.216% | 84.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.650 | 4.640 | 4.690 | 4.580 | -0.030 | -0.642% | 42.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.540 | 4.670 | 4.680 | 4.520 | 0.110 | 2.412% | 56.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.460 | 4.560 | 4.580 | 4.450 | 0.090 | 2.013% | 47.17万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.530 | 4.470 | 4.550 | 4.450 | -0.060 | -1.325% | 47.26万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.500 | 4.530 | 4.610 | 4.450 | 0.020 | 0.443% | 49.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.520 | 4.510 | 4.560 | 4.460 | -0.030 | -0.661% | 44.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.510 | 4.540 | 4.600 | 4.500 | 0.020 | 0.442% | 38.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.680 | 4.520 | 4.680 | 4.510 | -0.170 | -3.625% | 53.84万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.670 | 4.690 | 4.700 | 4.600 | 0.000 | 0.000% | 49.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.740 | 4.690 | 4.760 | 4.680 | -0.040 | -0.846% | 48.67万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.780 | 4.730 | 4.860 | 4.710 | -0.070 | -1.458% | 66.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.690 | 4.800 | 4.810 | 4.660 | 0.100 | 2.128% | 65.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.740 | 4.700 | 4.750 | 4.650 | -0.050 | -1.053% | 49.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.700 | 4.750 | 4.810 | 4.610 | 0.030 | 0.636% | 58.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.840 | 4.720 | 4.920 | 4.690 | -0.120 | -2.479% | 72.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.880 | 4.840 | 4.890 | 4.790 | -0.060 | -1.224% | 60.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.940 | 4.900 | 4.950 | 4.820 | -0.060 | -1.210% | 63.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.110 | 4.960 | 5.170 | 4.940 | -0.160 | -3.125% | 86.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.110 | 5.120 | 5.140 | 4.970 | -0.020 | -0.389% | 85.93万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.400 | 5.140 | 5.430 | 5.110 | -0.300 | -5.515% | 96.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.540 | 5.440 | 5.600 | 5.390 | -0.160 | -2.857% | 90.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.330 | 5.600 | 5.820 | 5.300 | 0.260 | 4.869% | 171.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.210 | 5.340 | 5.370 | 5.180 | 0.140 | 2.692% | 83.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.160 | 5.200 | 5.400 | 5.070 | 0.070 | 1.365% | 112.11万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.980 | 5.130 | 5.180 | 4.930 | 0.100 | 1.988% | 83.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.170 | 5.030 | 5.170 | 4.950 | -0.190 | -3.640% | 84.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.210 | 5.220 | 5.240 | 5.000 | 0.030 | 0.578% | 99.84万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.170 | 5.190 | 5.390 | 5.120 | -0.140 | -2.627% | 115.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.800 | 5.330 | 5.870 | 5.260 | -0.500 | -8.576% | 204.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.800 | 5.830 | 5.950 | 5.760 | 0.020 | 0.344% | 133.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.840 | 5.810 | 5.920 | 5.700 | -0.080 | -1.358% | 174.38万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.010 | 5.890 | 6.050 | 5.810 | -0.190 | -3.125% | 170.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.270 | 6.080 | 6.330 | 5.850 | -0.110 | -1.777% | 299.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.780 | 6.190 | 6.400 | 5.760 | 0.370 | 6.357% | 383.96万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.770 | 5.820 | 6.040 | 5.700 | 0.070 | 1.217% | 204.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.460 | 5.750 | 5.860 | 5.430 | 0.250 | 4.545% | 202.13万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.510 | 5.500 | 5.560 | 5.350 | -0.010 | -0.181% | 96.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.200 | 5.510 | 5.610 | 5.160 | 0.300 | 5.758% | 138.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.240 | 5.210 | 5.280 | 5.130 | 0.040 | 0.774% | 80.55万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.180 | 5.170 | 5.350 | 5.170 | -0.030 | -0.577% | 107.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.500 | 5.200 | 5.500 | 5.170 | -0.330 | -5.967% | 138.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.430 | 5.530 | 5.590 | 5.330 | 0.060 | 1.097% | 123.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.290 | 5.470 | 5.550 | 5.230 | 0.190 | 3.598% | 128.58万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.360 | 5.280 | 5.390 | 5.180 | -0.080 | -1.493% | 142.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.580 | 5.360 | 5.760 | 5.350 | -0.180 | -3.249% | 190.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.450 | 5.540 | 5.670 | 5.410 | 0.090 | 1.651% | 171.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.470 | 5.450 | 5.590 | 5.320 | -0.060 | -1.089% | 139.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.380 | 5.510 | 5.550 | 5.310 | 0.170 | 3.184% | 167.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.380 | 5.340 | 5.580 | 5.330 | -0.080 | -1.476% | 155.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.270 | 5.420 | 5.540 | 5.260 | 0.160 | 3.042% | 158.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.090 | 5.260 | 5.280 | 5.090 | 0.180 | 3.543% | 148.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.180 | 5.080 | 5.180 | 5.020 | -0.060 | -1.167% | 104.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.120 | 5.140 | 5.250 | 5.100 | -0.020 | -0.388% | 122.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.170 | 5.160 | 5.260 | 5.080 | -0.100 | -1.901% | 149.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.010 | 5.260 | 5.340 | 4.970 | 0.220 | 4.365% | 171.63万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.200 | 5.040 | 5.200 | 5.020 | 0.000 | 0.000% | 161.13万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.100 | 5.280 | 5.380 | 4.970 | 0.110 | 2.128% | 285.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.050 | 5.170 | 5.260 | 4.980 | 0.000 | 0.000% | 299.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.690 | 5.070 | 5.070 | 4.670 | 0.480 | 10.458% | 241.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.550 | 4.590 | 4.590 | 4.510 | 0.000 | 0.000% | 62.86万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.510 | 4.570 | 4.580 | 4.480 | 0.000 | 0.000% | 69.09万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.490 | 4.520 | 4.520 | 4.470 | 0.030 | 0.670% | 48.93万 | 2.30亿 | 2.250% |
| 2026-04-15 | 4.510 | 4.490 | 4.520 | 4.440 | 0.000 | 0.000% | 56.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.510 | 4.510 | 4.560 | 4.460 | 0.000 | 0.000% | 65.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.410 | 4.510 | 4.520 | 4.390 | 0.000 | 0.000% | 80.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.420 | 4.410 | 4.460 | 4.410 | 0.000 | 0.000% | 59.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.500 | 4.420 | 4.510 | 4.410 | 0.000 | 0.000% | 71.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.470 | 4.530 | 4.530 | 4.450 | 0.000 | 0.000% | 95.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.380 | 4.430 | 4.480 | 4.340 | 0.000 | 0.000% | 70.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.540 | 4.380 | 4.580 | 4.370 | 0.000 | 0.000% | 91.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.680 | 4.560 | 4.730 | 4.530 | 0.000 | 0.000% | 123.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.820 | 4.700 | 4.850 | 4.660 | 0.000 | 0.000% | 121.19万 | 0.00亿 | 0.000% |