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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.51 | 7.51 | 7.28 | 7.34 | -3.04% | 2.63 | 2.61% |
| 2026-04-20 | 7.28 | 7.58 | 7.25 | 7.57 | +4.70% | 4.19 | 4.08% |
| 2026-04-17 | 7.24 | 7.28 | 7.14 | 7.23 | -0.28% | 2.15 | 2.18% |
| 2026-04-16 | 7.38 | 7.39 | 7.18 | 7.25 | -1.49% | 3.40 | 3.42% |
| 2026-04-15 | 7.40 | 7.64 | 7.28 | 7.36 | +1.52% | 4.13 | 4.03% |
| 2026-04-14 | 7.30 | 7.31 | 7.15 | 7.25 | -0.68% | 2.42 | 2.44% |
| 2026-04-13 | 7.00 | 7.37 | 6.92 | 7.30 | +2.96% | 4.82 | 4.90% |
| 2026-04-10 | 7.00 | 7.28 | 6.88 | 7.09 | +1.72% | 4.31 | 4.44% |
| 2026-04-09 | 6.83 | 6.97 | 6.68 | 6.97 | +1.01% | 2.38 | 2.55% |
| 2026-04-08 | 6.71 | 6.92 | 6.71 | 6.90 | +4.39% | 2.52 | 2.69% |
| 2026-04-07 | 6.52 | 6.79 | 6.50 | 6.61 | +1.38% | 1.78 | 1.94% |
| 2026-04-03 | 6.63 | 6.65 | 6.51 | 6.52 | -1.51% | 1.09 | 1.21% |
| 2026-04-02 | 6.69 | 6.83 | 6.56 | 6.62 | -0.90% | 1.70 | 1.85% |
| 2026-04-01 | 6.70 | 6.73 | 6.58 | 6.68 | +1.06% | 1.38 | 1.52% |
| 2026-03-31 | 6.66 | 6.82 | 6.57 | 6.61 | -1.05% | 1.86 | 2.03% |
| 2026-03-30 | 6.58 | 6.68 | 6.40 | 6.68 | +0.15% | 1.92 | 2.15% |
| 2026-03-27 | 6.49 | 6.74 | 6.40 | 6.67 | +2.93% | 2.29 | 2.53% |
| 2026-03-26 | 6.51 | 6.57 | 6.35 | 6.48 | -0.77% | 1.43 | 1.62% |
| 2026-03-25 | 6.43 | 6.54 | 6.43 | 6.53 | +1.56% | 1.48 | 1.66% |
| 2026-03-24 | 6.20 | 6.43 | 6.12 | 6.43 | +5.07% | 1.85 | 2.15% |