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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.46 | 6.67 | 6.31 | 6.47 | -1.67% | 7.85 | 8.88% |
| 2025-12-16 | 6.60 | 6.73 | 6.49 | 6.58 | -3.52% | 10.05 | 11.11% |
| 2025-12-15 | 6.70 | 7.04 | 6.58 | 6.82 | +0.89% | 14.83 | 15.91% |
| 2025-12-12 | 6.30 | 6.82 | 6.30 | 6.76 | +4.97% | 16.97 | 18.65% |
| 2025-12-11 | 6.39 | 6.62 | 6.31 | 6.44 | +0.94% | 11.80 | 13.34% |
| 2025-12-10 | 6.37 | 6.55 | 6.18 | 6.38 | -2.15% | 13.78 | 15.90% |
| 2025-12-09 | 6.75 | 7.13 | 6.49 | 6.52 | +0.62% | 23.19 | 24.86% |
| 2025-12-08 | 6.29 | 6.48 | 6.16 | 6.48 | +10.02% | 12.94 | 14.65% |
| 2025-12-05 | 5.33 | 5.89 | 5.28 | 5.89 | +10.09% | 4.52 | 5.77% |
| 2025-12-04 | 5.28 | 5.55 | 5.25 | 5.35 | +1.90% | 2.61 | 3.53% |
| 2025-12-03 | 5.25 | 5.33 | 5.24 | 5.25 | +0.19% | 1.40 | 1.94% |
| 2025-12-02 | 5.23 | 5.26 | 5.15 | 5.24 | -0.19% | 1.02 | 1.42% |
| 2025-12-01 | 5.20 | 5.38 | 5.19 | 5.25 | +1.55% | 1.97 | 2.72% |
| 2025-11-28 | 5.09 | 5.19 | 5.05 | 5.17 | +1.77% | 1.19 | 1.69% |
| 2025-11-27 | 5.08 | 5.15 | 5.07 | 5.08 | -0.39% | 1.06 | 1.51% |
| 2025-11-26 | 5.16 | 5.17 | 5.06 | 5.10 | -0.78% | 1.39 | 1.98% |
| 2025-11-25 | 5.11 | 5.22 | 5.10 | 5.14 | +0.59% | 1.53 | 2.16% |
| 2025-11-24 | 5.05 | 5.12 | 5.03 | 5.11 | +1.39% | 1.51 | 2.17% |
| 2025-11-21 | 5.32 | 5.32 | 5.02 | 5.04 | -6.67% | 3.17 | 4.52% |
| 2025-11-20 | 5.34 | 5.42 | 5.22 | 5.40 | +1.12% | 2.49 | 3.42% |