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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.80 | 4.93 | 4.79 | 4.91 | +2.51% | 1.20 | 1.78% |
| 2025-06-23 | 4.70 | 4.79 | 4.66 | 4.79 | +1.70% | 0.88 | 1.36% |
| 2025-06-20 | 4.80 | 4.81 | 4.68 | 4.71 | -1.46% | 1.11 | 1.71% |
| 2025-06-19 | 4.97 | 4.98 | 4.77 | 4.78 | -4.02% | 2.06 | 3.10% |
| 2025-06-18 | 5.02 | 5.05 | 4.97 | 4.98 | -1.58% | 1.54 | 2.24% |
| 2025-06-17 | 5.16 | 5.18 | 5.01 | 5.06 | -2.32% | 2.50 | 3.60% |
| 2025-06-16 | 4.97 | 5.36 | 4.94 | 5.18 | +2.37% | 4.02 | 5.68% |
| 2025-06-13 | 5.01 | 5.24 | 4.92 | 5.06 | +1.00% | 3.37 | 4.84% |
| 2025-06-12 | 5.01 | 5.05 | 4.97 | 5.01 | -0.20% | 1.16 | 1.68% |
| 2025-06-11 | 5.07 | 5.09 | 4.99 | 5.02 | -1.57% | 1.91 | 2.77% |
| 2025-06-10 | 5.07 | 5.19 | 5.02 | 5.10 | 0.00% | 2.79 | 3.98% |
| 2025-06-09 | 5.08 | 5.16 | 5.08 | 5.10 | +0.59% | 1.53 | 2.19% |
| 2025-06-06 | 5.08 | 5.15 | 5.05 | 5.07 | -0.98% | 1.73 | 2.48% |
| 2025-06-05 | 5.13 | 5.16 | 5.06 | 5.12 | -0.19% | 2.51 | 3.58% |
| 2025-06-04 | 5.20 | 5.32 | 5.11 | 5.13 | -1.16% | 3.76 | 5.29% |
| 2025-06-03 | 4.86 | 5.24 | 4.84 | 5.19 | +5.70% | 4.96 | 7.05% |
| 2025-05-30 | 5.07 | 5.08 | 4.85 | 4.91 | -3.16% | 2.47 | 3.66% |
| 2025-05-29 | 4.93 | 5.23 | 4.92 | 5.07 | +2.22% | 3.92 | 5.61% |
| 2025-05-28 | 4.91 | 5.05 | 4.88 | 4.96 | +0.40% | 2.90 | 4.26% |
| 2025-05-27 | 4.88 | 4.98 | 4.82 | 4.94 | +0.82% | 2.84 | 4.21% |