宝胜股份 sh.600973
7.18
+4.21%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.96 | 7.22 | 6.93 | 7.18 | +4.21% | 2.16 | 2.21% |
| 2026-05-21 | 7.45 | 7.46 | 6.89 | 6.89 | -7.52% | 3.11 | 3.17% |
| 2026-05-20 | 7.48 | 7.52 | 7.11 | 7.45 | -0.40% | 2.57 | 2.57% |
| 2026-05-19 | 7.37 | 7.52 | 7.24 | 7.48 | +0.94% | 2.26 | 2.23% |
| 2026-05-18 | 7.28 | 7.48 | 7.24 | 7.41 | +0.27% | 2.00 | 1.98% |
| 2026-05-15 | 7.62 | 7.66 | 7.29 | 7.39 | -3.02% | 3.37 | 3.30% |
| 2026-05-14 | 7.86 | 7.95 | 7.61 | 7.62 | -3.79% | 4.27 | 4.02% |
| 2026-05-13 | 7.88 | 8.06 | 7.76 | 7.92 | +0.89% | 6.51 | 5.98% |
| 2026-05-12 | 7.55 | 7.93 | 7.49 | 7.85 | +4.25% | 6.58 | 6.16% |
| 2026-05-11 | 7.63 | 7.66 | 7.48 | 7.53 | -1.05% | 2.59 | 2.50% |
| 2026-05-08 | 7.39 | 7.63 | 7.37 | 7.61 | +2.28% | 3.34 | 3.24% |
| 2026-05-07 | 7.44 | 7.58 | 7.36 | 7.44 | +0.27% | 2.29 | 2.25% |
| 2026-05-06 | 7.30 | 7.47 | 7.30 | 7.42 | +1.92% | 2.22 | 2.19% |
| 2026-04-30 | 7.45 | 7.50 | 7.25 | 7.28 | -2.15% | 2.41 | 2.40% |
| 2026-04-29 | 7.21 | 7.49 | 7.19 | 7.44 | +2.48% | 2.32 | 2.29% |
| 2026-04-28 | 7.36 | 7.46 | 7.20 | 7.26 | -2.16% | 1.92 | 1.92% |
| 2026-04-27 | 7.39 | 7.44 | 7.30 | 7.42 | +0.41% | 1.96 | 1.94% |
| 2026-04-24 | 7.47 | 7.56 | 7.31 | 7.39 | -0.67% | 1.96 | 1.92% |
| 2026-04-23 | 7.60 | 7.68 | 7.32 | 7.44 | -1.85% | 2.95 | 2.89% |
| 2026-04-22 | 7.34 | 7.78 | 7.30 | 7.58 | +3.27% | 4.83 | 4.65% |