宝信软件（600845）历史行情

以下为宝信软件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
2026-10-09	17.410	17.700	17.780	17.170	0.320	1.841%	1,185.13万	2.07亿	0.555%
2026-10-08	17.580	17.380	17.920	17.330	-0.310	-1.752%	12.57万	0.00亿	0.000%
2026-10-07	17.860	17.690	17.950	17.620	-0.120	-0.674%	1,000.01万	1.77亿	0.469%
2026-10-06	17.860	17.690	17.950	17.620	-0.120	-0.674%	1,000.01万	1.77亿	0.469%
2026-10-05	17.860	17.690	17.950	17.620	-0.120	-0.674%	1,000.01万	1.77亿	0.469%
2026-10-02	17.860	17.690	17.950	17.620	-0.120	-0.674%	1,000.01万	1.77亿	0.469%
2026-10-01	17.860	17.690	17.950	17.620	-0.120	-0.674%	1,000.01万	1.77亿	0.469%
2026-09-30	17.860	17.690	17.950	17.620	-0.120	-0.674%	10.00万	0.00亿	0.000%
2026-09-29	18.010	17.810	18.200	17.780	-0.200	-1.110%	10.68万	0.00亿	0.000%
2026-09-28	18.160	18.010	18.240	17.780	-0.250	-1.369%	14.25万	0.00亿	0.000%
2026-09-27	18.340	18.260	18.500	18.230	-0.080	-0.436%	1,123.90万	2.06亿	0.527%
2026-09-24	18.340	18.260	18.500	18.230	-0.080	-0.436%	11.24万	0.00亿	0.000%
2026-09-23	18.450	18.340	18.530	18.270	-0.110	-0.596%	15.32万	0.00亿	0.000%
2026-09-22	18.250	18.450	18.790	18.170	0.320	1.765%	25.21万	0.00亿	0.000%
2026-09-21	17.990	18.130	18.420	17.890	0.160	0.890%	22.31万	0.00亿	0.000%
2026-09-18	16.900	17.970	18.100	16.870	1.170	6.964%	38.78万	0.00亿	0.000%
2026-09-17	16.750	16.800	16.880	16.700	-0.050	-0.297%	5.24万	0.00亿	0.000%
2026-09-16	16.830	16.850	16.880	16.610	0.010	0.059%	6.44万	0.00亿	0.000%
2026-09-15	17.110	16.840	17.180	16.820	-0.240	-1.405%	6.12万	0.00亿	0.000%
2026-09-14	16.990	17.080	17.260	16.930	0.020	0.117%	8.26万	0.00亿	0.000%
2026-09-11	16.840	17.060	17.080	16.620	0.140	0.827%	12.50万	0.00亿	0.000%
2026-09-10	17.030	16.920	17.050	16.880	-0.180	-1.053%	7.08万	0.00亿	0.000%
2026-09-09	17.140	17.100	17.170	17.030	-0.070	-0.408%	8.23万	0.00亿	0.000%
2026-09-08	17.230	17.170	17.300	17.110	-0.060	-0.348%	10.09万	0.00亿	0.000%
2026-09-07	17.450	17.230	17.550	17.200	-0.180	-1.034%	10.91万	0.00亿	0.000%
2026-09-04	17.400	17.410	17.680	17.350	0.140	0.811%	12.11万	0.00亿	0.000%
2026-09-03	17.500	17.270	17.570	17.260	-0.160	-0.918%	8.69万	0.00亿	0.000%
2026-09-02	17.600	17.430	17.670	17.420	-0.330	-1.858%	9.20万	0.00亿	0.000%
2026-09-01	17.710	17.760	17.880	17.660	0.110	0.623%	12.58万	0.00亿	0.000%
2026-08-31	17.330	17.650	17.890	17.280	0.040	0.227%	13.17万	0.00亿	0.000%
2026-08-28	17.500	17.610	17.800	17.500	0.140	0.801%	15.47万	0.00亿	0.000%
2026-08-27	17.490	17.470	17.490	17.190	0.020	0.115%	11.60万	0.00亿	0.000%
2026-08-26	17.360	17.450	17.480	17.310	0.110	0.634%	7.70万	0.00亿	0.000%
2026-08-25	17.130	17.340	17.350	17.050	0.190	1.108%	7.36万	0.00亿	0.000%
2026-08-24	17.280	17.150	17.390	17.080	-0.200	-1.153%	9.44万	0.00亿	0.000%
2026-08-21	17.550	17.350	17.590	17.300	-0.340	-1.922%	11.55万	0.00亿	0.000%
2026-08-20	17.800	17.690	17.930	17.600	0.140	0.798%	12.37万	0.00亿	0.000%
2026-08-19	17.800	17.550	17.870	17.430	-0.470	-2.608%	17.30万	0.00亿	0.000%
2026-08-18	17.980	18.020	18.200	17.660	-0.070	-0.387%	21.96万	0.00亿	0.000%
2026-08-17	18.200	18.090	18.200	17.850	-0.150	-0.822%	17.25万	0.00亿	0.000%
2026-08-14	18.400	18.240	18.640	17.930	-0.220	-1.192%	26.77万	0.00亿	0.000%
2026-08-13	18.710	18.460	19.300	18.460	-0.270	-1.442%	34.40万	0.00亿	0.000%
2026-08-12	19.460	18.730	19.750	18.620	0.420	2.294%	43.09万	0.00亿	0.000%
2026-08-11	18.400	18.310	18.560	18.080	-0.010	-0.055%	15.82万	0.00亿	0.000%
2026-08-10	18.190	18.320	18.540	18.020	0.060	0.329%	17.37万	0.00亿	0.000%
2026-08-07	18.890	18.260	18.940	17.850	-0.680	-3.590%	33.75万	0.00亿	0.000%
2026-08-06	19.090	18.940	19.450	18.710	-0.440	-2.270%	25.48万	0.00亿	0.000%
2026-08-05	18.980	19.380	19.830	18.880	0.370	1.946%	31.15万	0.00亿	0.000%
2026-08-04	18.700	19.010	19.140	18.700	0.360	1.930%	22.08万	0.00亿	0.000%
2026-08-03	18.990	18.650	19.060	18.600	0.060	0.323%	27.33万	0.00亿	0.000%
2026-07-31	17.810	18.590	18.800	17.810	1.050	5.986%	30.48万	0.00亿	0.000%
2026-07-30	17.670	17.540	18.090	17.470	-0.140	-0.792%	19.23万	0.00亿	0.000%
2026-07-29	17.690	17.680	17.790	17.450	0.150	0.856%	14.46万	0.00亿	0.000%
2026-07-28	17.610	17.530	17.880	17.500	-0.220	-1.239%	11.77万	0.00亿	0.000%
2026-07-27	17.140	17.750	17.750	17.140	0.290	1.661%	11.07万	0.00亿	0.000%
2026-07-24	17.530	17.460	17.820	17.430	-0.410	-2.294%	12.85万	0.00亿	0.000%
2026-07-23	18.440	17.870	18.600	17.730	-0.720	-3.873%	27.04万	0.00亿	0.000%
2026-07-22	18.850	18.590	19.080	18.550	-0.430	-2.261%	21.77万	0.00亿	0.000%
2026-07-21	18.660	19.020	19.150	18.510	0.300	1.603%	22.02万	0.00亿	0.000%
2026-07-20	18.820	18.720	19.010	18.300	0.070	0.375%	19.81万	0.00亿	0.000%
2026-07-17	18.870	18.650	19.200	18.440	-0.390	-2.048%	21.33万	0.00亿	0.000%
2026-07-16	18.590	19.040	19.360	18.590	0.200	1.062%	19.16万	0.00亿	0.000%
2026-07-15	18.700	18.840	19.010	18.570	0.140	0.749%	18.67万	0.00亿	0.000%
2026-07-14	19.950	18.700	19.960	18.580	-1.440	-7.150%	33.40万	0.00亿	0.000%
2026-07-13	20.150	20.140	20.580	19.520	0.140	0.700%	30.39万	0.00亿	0.000%
2026-07-10	19.820	20.000	20.390	19.500	-0.190	-0.941%	33.53万	0.00亿	0.000%
2026-07-09	19.250	20.190	20.360	18.660	0.790	4.072%	47.02万	0.00亿	0.000%
2026-07-08	18.250	19.400	19.500	18.200	1.070	5.837%	43.16万	0.00亿	0.000%
2026-07-07	18.200	18.330	18.730	18.050	0.150	0.825%	25.85万	0.00亿	0.000%
2026-07-06	18.080	18.180	18.350	17.770	-0.070	-0.384%	21.62万	0.00亿	0.000%
2026-07-03	18.110	18.250	18.700	18.050	0.140	0.773%	28.18万	0.00亿	0.000%
2026-07-02	18.990	18.110	19.200	18.110	-0.180	-0.984%	52.32万	0.00亿	0.000%
2026-07-01	17.380	18.290	18.290	17.380	1.660	9.982%	19.74万	0.00亿	0.000%
2026-06-30	16.460	16.630	16.770	16.360	0.180	1.094%	15.60万	0.00亿	0.000%
2026-06-29	16.320	16.450	16.590	15.990	0.090	0.550%	17.26万	0.00亿	0.000%
2026-06-26	17.060	16.360	17.060	16.320	-0.720	-4.215%	19.07万	0.00亿	0.000%
2026-06-25	17.260	17.080	17.420	16.940	-0.230	-1.329%	16.30万	0.00亿	0.000%
2026-06-24	17.600	17.310	17.600	17.140	-0.270	-1.536%	16.65万	0.00亿	0.000%
2026-06-23	17.980	17.580	18.200	17.530	-0.490	-2.712%	16.17万	0.00亿	0.000%
2026-06-22	17.800	18.070	18.080	17.290	0.170	0.950%	20.09万	0.00亿	0.000%
2026-06-18	17.620	17.900	18.200	17.450	0.180	1.016%	17.70万	0.00亿	0.000%
2026-06-17	18.140	17.720	18.140	17.490	-0.440	-2.423%	20.69万	0.00亿	0.000%
2026-06-16	18.100	18.160	18.330	17.850	-0.030	-0.165%	14.11万	0.00亿	0.000%
2026-06-15	18.000	18.190	18.250	17.960	0.260	1.450%	15.54万	0.00亿	0.000%
2026-06-12	18.120	17.930	18.230	17.730	0.020	0.112%	22.11万	0.00亿	0.000%
2026-06-11	18.840	17.910	18.950	17.860	-1.100	-5.786%	21.52万	0.00亿	0.000%
2026-06-10	19.020	19.010	19.240	18.960	0.060	0.317%	11.39万	0.00亿	0.000%
2026-06-09	18.880	18.950	19.270	18.630	0.150	0.798%	14.86万	0.00亿	0.000%
2026-06-08	18.950	18.800	19.200	18.750	-0.520	-2.692%	13.53万	0.00亿	0.000%
2026-06-05	19.310	19.320	19.490	18.990	0.010	0.052%	14.16万	0.00亿	0.000%
2026-06-04	20.020	19.310	20.110	19.240	-0.950	-4.689%	25.82万	0.00亿	0.000%
2026-06-03	20.610	20.260	20.800	20.000	-0.580	-2.783%	22.17万	0.00亿	0.000%
2026-06-02	20.600	20.840	20.880	20.210	0.380	1.857%	16.74万	0.00亿	0.000%
2026-06-01	20.180	20.460	20.700	20.180	0.310	1.538%	15.45万	0.00亿	0.000%
2026-05-29	20.970	20.150	21.150	20.150	-0.810	-3.865%	20.96万	0.00亿	0.000%
2026-05-28	20.800	20.960	21.080	20.410	0.130	0.624%	17.82万	0.00亿	0.000%
2026-05-27	21.020	20.830	21.150	20.680	-0.330	-1.560%	17.73万	0.00亿	0.000%
2026-05-26	21.820	21.160	21.820	20.850	-0.850	-3.862%	31.40万	0.00亿	0.000%
2026-05-25	22.850	22.010	22.920	21.810	-0.830	-3.634%	35.96万	0.00亿	0.000%
2026-05-22	22.710	22.840	23.040	22.180	0.290	1.286%	28.30万	0.00亿	0.000%
2026-05-21	23.970	22.550	24.460	22.510	-1.360	-5.688%	42.43万	0.00亿	0.000%
2026-05-20	24.220	23.910	25.000	23.880	-0.310	-1.280%	35.40万	0.00亿	0.000%
2026-05-19	23.680	24.220	24.470	23.600	0.490	2.065%	31.84万	0.00亿	0.000%
2026-05-18	23.190	23.730	24.080	23.190	0.590	2.550%	27.64万	0.00亿	0.000%
2026-05-15	23.700	23.140	23.930	23.000	-0.350	-1.490%	26.36万	0.00亿	0.000%
2026-05-14	24.330	23.490	24.610	23.490	-0.460	-1.921%	26.16万	0.00亿	0.000%
2026-05-13	23.290	23.950	24.260	23.050	0.490	2.089%	35.67万	0.00亿	0.000%
2026-05-12	23.910	23.460	23.910	23.270	-0.530	-2.209%	22.71万	0.00亿	0.000%
2026-05-11	24.380	23.990	24.540	23.870	-0.120	-0.498%	27.26万	0.00亿	0.000%
2026-05-08	23.770	24.110	24.360	23.470	0.360	1.516%	36.13万	0.00亿	0.000%
2026-05-07	23.870	23.750	23.920	23.540	-0.020	-0.084%	22.83万	0.00亿	0.000%
2026-05-06	22.620	23.770	23.940	22.620	1.320	5.880%	54.18万	0.00亿	0.000%
2026-04-30	22.650	22.450	22.800	22.280	-0.160	-0.708%	14.82万	0.00亿	0.000%
2026-04-29	22.370	22.610	22.940	22.310	0.140	0.623%	16.15万	0.00亿	0.000%
2026-04-28	22.320	22.470	22.920	22.170	0.080	0.357%	17.46万	0.00亿	0.000%
2026-04-27	22.670	22.390	22.990	22.300	-0.440	-1.927%	17.36万	0.00亿	0.000%
2026-04-24	22.870	22.830	23.040	22.340	-0.210	-0.911%	18.47万	0.00亿	0.000%
2026-04-23	22.770	23.040	23.370	22.770	0.120	0.524%	27.74万	0.00亿	0.000%
2026-04-22	21.970	22.920	23.040	21.840	0.830	3.757%	30.35万	0.00亿	0.000%
2026-04-21	22.470	22.090	22.520	21.750	-0.500	-2.213%	20.41万	0.00亿	0.000%
2026-04-20	22.600	22.590	22.930	22.470	-0.100	-0.441%	15.32万	0.00亿	0.000%
2026-04-17	23.090	22.690	23.320	22.650	-0.530	-2.283%	17.32万	0.00亿	0.000%
2026-04-16	22.350	23.220	23.420	22.270	1.000	4.500%	36.77万	0.00亿	0.000%
2026-04-15	22.720	22.220	22.780	22.160	-0.330	-1.463%	12.10万	0.00亿	0.000%
2026-04-14	22.450	22.550	22.920	22.350	0.340	1.531%	20.65万	0.00亿	0.000%
2026-04-13	21.970	22.210	22.550	21.870	0.000	0.000%	15.29万	0.00亿	0.000%
2026-04-10	22.740	22.190	22.750	22.180	0.000	0.000%	15.98万	0.00亿	0.000%
2026-04-09	22.450	22.510	22.750	22.210	0.000	0.000%	15.53万	0.00亿	0.000%
2026-04-08	22.000	22.740	22.810	22.000	0.000	0.000%	24.05万	0.00亿	0.000%
2026-04-07	22.270	21.560	22.360	21.480	0.000	0.000%	18.84万	0.00亿	0.000%
2026-04-03	22.620	22.260	22.760	22.020	0.000	0.000%	15.95万	0.00亿	0.000%
2026-04-02	22.820	22.550	22.900	22.470	0.000	0.000%	13.44万	0.00亿	0.000%
2026-04-01	23.200	22.950	23.250	22.820	0.000	0.000%	15.30万	0.00亿	0.000%