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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.14 | 6.38 | 6.07 | 6.12 | -3.32% | 2.30 | 2.70% |
| 2026-03-20 | 6.56 | 6.66 | 6.33 | 6.33 | -3.36% | 1.64 | 1.84% |
| 2026-03-19 | 6.61 | 6.75 | 6.50 | 6.55 | -3.68% | 1.57 | 1.73% |
| 2026-03-18 | 6.72 | 6.82 | 6.62 | 6.80 | +2.26% | 1.73 | 1.88% |
| 2026-03-17 | 6.99 | 7.02 | 6.65 | 6.65 | -4.32% | 2.55 | 2.72% |
| 2026-03-16 | 7.31 | 7.32 | 6.91 | 6.95 | -5.18% | 3.61 | 3.76% |
| 2026-03-13 | 7.46 | 7.50 | 7.31 | 7.33 | -2.27% | 2.34 | 2.31% |
| 2026-03-12 | 7.60 | 7.61 | 7.38 | 7.50 | -1.57% | 2.89 | 2.82% |
| 2026-03-11 | 7.69 | 7.73 | 7.58 | 7.62 | -0.78% | 2.77 | 2.65% |
| 2026-03-10 | 7.72 | 7.74 | 7.58 | 7.68 | -0.52% | 3.82 | 3.63% |
| 2026-03-09 | 7.46 | 7.75 | 7.44 | 7.72 | +1.98% | 4.60 | 4.39% |
| 2026-03-06 | 7.58 | 7.72 | 7.53 | 7.57 | -0.92% | 4.14 | 3.96% |
| 2026-03-05 | 7.29 | 7.72 | 7.29 | 7.64 | +5.96% | 6.05 | 5.82% |
| 2026-03-04 | 6.81 | 7.31 | 6.77 | 7.21 | +2.12% | 2.98 | 3.02% |
| 2026-03-03 | 7.56 | 7.59 | 7.05 | 7.06 | -6.24% | 3.94 | 3.96% |
| 2026-03-02 | 7.48 | 7.65 | 7.45 | 7.53 | -0.79% | 3.17 | 3.06% |
| 2026-02-27 | 7.55 | 7.65 | 7.52 | 7.59 | -0.13% | 3.12 | 3.01% |
| 2026-02-26 | 7.36 | 7.61 | 7.34 | 7.60 | +2.98% | 4.28 | 4.15% |
| 2026-02-25 | 7.38 | 7.43 | 7.30 | 7.38 | +0.14% | 2.49 | 2.46% |
| 2026-02-24 | 7.19 | 7.43 | 7.19 | 7.37 | +3.37% | 2.97 | 2.95% |