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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.74 | 5.79 | 5.65 | 5.79 | +1.22% | 2.14 | 2.72% |
| 2025-08-18 | 5.67 | 5.75 | 5.66 | 5.72 | +1.24% | 2.14 | 2.73% |
| 2025-08-15 | 5.49 | 5.65 | 5.48 | 5.65 | +2.73% | 1.84 | 2.40% |
| 2025-08-14 | 5.70 | 5.71 | 5.48 | 5.50 | -3.34% | 2.34 | 3.07% |
| 2025-08-13 | 5.61 | 5.69 | 5.56 | 5.69 | +1.43% | 2.40 | 3.12% |
| 2025-08-12 | 5.53 | 5.65 | 5.50 | 5.61 | +1.45% | 2.32 | 3.03% |
| 2025-08-11 | 5.53 | 5.55 | 5.49 | 5.53 | +0.91% | 1.56 | 2.06% |
| 2025-08-08 | 5.42 | 5.58 | 5.41 | 5.48 | +0.92% | 1.60 | 2.13% |
| 2025-08-07 | 5.52 | 5.52 | 5.39 | 5.43 | -0.55% | 1.92 | 2.57% |
| 2025-08-06 | 5.31 | 5.48 | 5.26 | 5.46 | +2.82% | 2.02 | 2.73% |
| 2025-08-05 | 5.25 | 5.33 | 5.24 | 5.31 | +1.34% | 1.41 | 1.95% |
| 2025-08-04 | 5.15 | 5.24 | 5.13 | 5.24 | +1.16% | 1.06 | 1.48% |
| 2025-08-01 | 5.17 | 5.20 | 5.12 | 5.18 | +0.39% | 1.13 | 1.59% |
| 2025-07-31 | 5.20 | 5.27 | 5.14 | 5.16 | -0.96% | 1.08 | 1.51% |
| 2025-07-30 | 5.30 | 5.32 | 5.18 | 5.21 | -1.51% | 1.25 | 1.74% |
| 2025-07-29 | 5.27 | 5.30 | 5.20 | 5.29 | 0.00% | 1.15 | 1.60% |
| 2025-07-28 | 5.34 | 5.34 | 5.25 | 5.29 | -0.75% | 1.58 | 2.18% |
| 2025-07-25 | 5.42 | 5.42 | 5.32 | 5.33 | -1.66% | 1.54 | 2.10% |
| 2025-07-24 | 5.39 | 5.47 | 5.38 | 5.42 | +0.56% | 1.90 | 2.56% |
| 2025-07-23 | 5.55 | 5.63 | 5.36 | 5.39 | -1.46% | 3.56 | 4.71% |