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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.41 | 5.54 | 5.37 | 5.47 | +1.86% | 2.90 | 3.88% |
| 2025-07-21 | 5.26 | 5.38 | 5.23 | 5.37 | +2.87% | 2.43 | 3.32% |
| 2025-07-18 | 5.23 | 5.27 | 5.19 | 5.22 | 0.00% | 1.18 | 1.65% |
| 2025-07-17 | 5.17 | 5.22 | 5.17 | 5.22 | +0.97% | 1.26 | 1.77% |
| 2025-07-16 | 5.25 | 5.28 | 5.15 | 5.17 | -1.34% | 1.85 | 2.59% |
| 2025-07-15 | 5.22 | 5.33 | 5.19 | 5.24 | +0.19% | 2.48 | 3.45% |
| 2025-07-14 | 5.18 | 5.28 | 5.16 | 5.23 | +2.95% | 2.85 | 3.99% |
| 2025-07-11 | 5.06 | 5.12 | 5.04 | 5.08 | -0.20% | 1.25 | 1.80% |
| 2025-07-10 | 5.06 | 5.10 | 5.04 | 5.09 | +0.20% | 1.08 | 1.56% |
| 2025-07-09 | 5.11 | 5.18 | 5.07 | 5.08 | -0.59% | 1.83 | 2.60% |
| 2025-07-08 | 5.09 | 5.11 | 5.04 | 5.11 | 0.00% | 1.31 | 1.88% |
| 2025-07-07 | 5.04 | 5.11 | 5.00 | 5.11 | +1.19% | 1.14 | 1.64% |
| 2025-07-04 | 5.08 | 5.12 | 5.03 | 5.05 | -0.79% | 1.40 | 2.01% |
| 2025-07-03 | 5.10 | 5.15 | 5.05 | 5.09 | -0.39% | 1.25 | 1.79% |
| 2025-07-02 | 5.09 | 5.16 | 5.05 | 5.11 | +0.39% | 2.06 | 2.95% |
| 2025-07-01 | 5.06 | 5.18 | 5.04 | 5.09 | +0.59% | 2.29 | 3.28% |
| 2025-06-30 | 4.96 | 5.08 | 4.96 | 5.06 | +2.22% | 2.43 | 3.52% |
| 2025-06-27 | 4.93 | 4.99 | 4.91 | 4.95 | +0.61% | 1.48 | 2.17% |
| 2025-06-26 | 4.93 | 5.02 | 4.90 | 4.92 | +0.20% | 1.77 | 2.60% |
| 2025-06-25 | 4.90 | 4.94 | 4.86 | 4.91 | 0.00% | 1.16 | 1.72% |