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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.82 | 7.89 | 7.59 | 7.63 | -0.26% | 6.32 | 5.97% |
| 2026-01-15 | 7.67 | 7.75 | 7.46 | 7.65 | -2.55% | 7.19 | 6.91% |
| 2026-01-14 | 8.03 | 8.35 | 7.71 | 7.85 | -4.15% | 11.97 | 10.85% |
| 2026-01-13 | 8.89 | 8.97 | 8.19 | 8.19 | -10.00% | 16.80 | 14.63% |
| 2026-01-12 | 9.18 | 9.38 | 8.85 | 9.10 | +3.88% | 23.96 | 19.16% |
| 2026-01-09 | 7.82 | 8.76 | 7.82 | 8.76 | +10.05% | 20.98 | 18.13% |
| 2026-01-08 | 7.84 | 8.40 | 7.70 | 7.96 | +1.92% | 17.75 | 16.19% |
| 2026-01-07 | 7.30 | 8.09 | 7.12 | 7.81 | +6.26% | 19.05 | 17.71% |
| 2026-01-06 | 7.48 | 7.53 | 7.16 | 7.35 | -3.54% | 11.11 | 11.05% |
| 2026-01-05 | 7.28 | 7.98 | 7.28 | 7.62 | +4.38% | 13.48 | 12.90% |
| 2025-12-31 | 6.84 | 7.55 | 6.83 | 7.30 | +6.41% | 12.82 | 12.88% |
| 2025-12-30 | 6.84 | 7.33 | 6.75 | 6.86 | -1.44% | 10.38 | 10.81% |
| 2025-12-29 | 6.76 | 7.09 | 6.70 | 6.96 | +3.11% | 9.41 | 9.91% |
| 2025-12-26 | 6.87 | 6.87 | 6.60 | 6.75 | -1.89% | 7.22 | 7.81% |
| 2025-12-25 | 6.69 | 6.94 | 6.67 | 6.88 | +1.93% | 8.69 | 9.30% |
| 2025-12-24 | 6.70 | 6.78 | 6.33 | 6.75 | +3.53% | 8.85 | 9.71% |
| 2025-12-23 | 6.64 | 6.65 | 6.44 | 6.52 | -2.10% | 5.39 | 6.02% |
| 2025-12-22 | 6.94 | 7.02 | 6.60 | 6.66 | -2.06% | 8.24 | 8.91% |
| 2025-12-19 | 6.41 | 7.03 | 6.41 | 6.80 | +6.42% | 12.28 | 13.33% |
| 2025-12-18 | 6.40 | 6.63 | 6.31 | 6.39 | -1.24% | 6.52 | 7.36% |