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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.73 | 5.00 | 4.72 | 4.90 | +4.26% | 3.48 | 5.18% |
| 2025-05-23 | 4.74 | 4.85 | 4.68 | 4.70 | -1.26% | 1.23 | 1.89% |
| 2025-05-22 | 4.84 | 4.89 | 4.75 | 4.76 | -1.65% | 1.15 | 1.75% |
| 2025-05-21 | 4.89 | 4.89 | 4.80 | 4.84 | -1.22% | 1.50 | 2.27% |
| 2025-05-20 | 4.86 | 5.02 | 4.83 | 4.90 | -0.20% | 1.77 | 2.63% |
| 2025-05-19 | 4.78 | 4.92 | 4.72 | 4.91 | +2.72% | 2.06 | 3.10% |
| 2025-05-16 | 4.74 | 4.93 | 4.72 | 4.78 | +0.84% | 2.43 | 3.65% |
| 2025-05-15 | 4.81 | 4.81 | 4.70 | 4.74 | -1.66% | 1.32 | 2.04% |
| 2025-05-14 | 4.79 | 4.87 | 4.78 | 4.82 | +0.21% | 1.29 | 1.94% |
| 2025-05-13 | 4.91 | 4.93 | 4.78 | 4.81 | -1.23% | 1.32 | 1.99% |
| 2025-05-12 | 4.84 | 4.93 | 4.83 | 4.87 | +1.25% | 1.59 | 2.38% |
| 2025-05-09 | 4.91 | 4.92 | 4.77 | 4.81 | -2.04% | 1.65 | 2.50% |
| 2025-05-08 | 4.67 | 4.98 | 4.67 | 4.91 | +4.25% | 2.86 | 4.29% |
| 2025-05-07 | 4.70 | 4.73 | 4.63 | 4.71 | +1.07% | 1.89 | 2.94% |
| 2025-05-06 | 4.54 | 4.68 | 4.51 | 4.66 | +4.25% | 2.06 | 3.25% |