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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.16 | 7.23 | 7.12 | 7.13 | -0.97% | 1.60 | 1.63% |
| 2026-02-12 | 7.17 | 7.33 | 7.06 | 7.20 | +0.84% | 2.58 | 2.61% |
| 2026-02-11 | 7.11 | 7.19 | 7.00 | 7.14 | -0.14% | 1.31 | 1.34% |
| 2026-02-10 | 7.22 | 7.25 | 7.12 | 7.15 | -0.97% | 1.75 | 1.77% |
| 2026-02-09 | 7.24 | 7.26 | 7.16 | 7.22 | +0.98% | 1.72 | 1.74% |
| 2026-02-06 | 7.04 | 7.28 | 7.03 | 7.15 | +0.70% | 1.82 | 1.85% |
| 2026-02-05 | 7.27 | 7.27 | 7.07 | 7.10 | -2.74% | 2.07 | 2.12% |
| 2026-02-04 | 7.23 | 7.44 | 7.22 | 7.30 | +0.27% | 2.36 | 2.35% |
| 2026-02-03 | 7.08 | 7.28 | 7.03 | 7.28 | +3.85% | 3.12 | 3.16% |
| 2026-02-02 | 7.07 | 7.22 | 7.00 | 7.01 | -1.41% | 2.61 | 2.66% |
| 2026-01-30 | 7.00 | 7.24 | 6.98 | 7.11 | +0.85% | 3.50 | 3.58% |
| 2026-01-29 | 7.15 | 7.18 | 7.01 | 7.05 | -2.08% | 3.54 | 3.65% |
| 2026-01-28 | 7.35 | 7.55 | 7.15 | 7.20 | -3.23% | 4.30 | 4.33% |
| 2026-01-27 | 7.68 | 7.68 | 7.13 | 7.44 | -4.00% | 5.96 | 5.92% |
| 2026-01-26 | 7.78 | 7.93 | 7.65 | 7.75 | +0.26% | 6.18 | 5.77% |
| 2026-01-23 | 7.60 | 7.74 | 7.54 | 7.73 | +1.98% | 4.52 | 4.29% |
| 2026-01-22 | 7.44 | 7.60 | 7.44 | 7.58 | +1.61% | 3.32 | 3.22% |
| 2026-01-21 | 7.53 | 7.57 | 7.42 | 7.46 | -1.97% | 3.73 | 3.62% |
| 2026-01-20 | 7.87 | 7.87 | 7.54 | 7.61 | -3.30% | 5.19 | 4.95% |
| 2026-01-19 | 7.62 | 7.99 | 7.56 | 7.87 | +3.15% | 6.87 | 6.37% |