宝胜股份 sh.600973
7.34
+2.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.34 | 5.42 | 5.22 | 5.40 | +1.12% | 2.49 | 3.42% |
| 2025-11-19 | 5.46 | 5.52 | 5.28 | 5.34 | -2.55% | 1.80 | 2.45% |
| 2025-11-18 | 5.64 | 5.64 | 5.46 | 5.48 | -2.84% | 1.61 | 2.12% |
| 2025-11-17 | 5.67 | 5.77 | 5.59 | 5.64 | -1.23% | 1.58 | 2.04% |
| 2025-11-14 | 5.73 | 5.79 | 5.65 | 5.71 | -0.52% | 1.51 | 1.92% |
| 2025-11-13 | 5.69 | 5.79 | 5.63 | 5.74 | +0.53% | 1.40 | 1.79% |
| 2025-11-12 | 5.84 | 5.85 | 5.65 | 5.71 | -2.56% | 2.02 | 2.58% |
| 2025-11-11 | 5.86 | 5.91 | 5.83 | 5.86 | +0.17% | 2.12 | 2.63% |
| 2025-11-10 | 6.00 | 6.00 | 5.79 | 5.85 | -1.68% | 2.66 | 3.32% |
| 2025-11-07 | 5.84 | 6.08 | 5.83 | 5.95 | +1.36% | 3.74 | 4.56% |
| 2025-11-06 | 5.87 | 5.97 | 5.83 | 5.87 | -0.17% | 4.60 | 5.70% |
| 2025-11-05 | 5.51 | 5.94 | 5.47 | 5.88 | +6.14% | 5.91 | 7.47% |
| 2025-11-04 | 5.45 | 5.61 | 5.45 | 5.54 | +1.09% | 2.19 | 2.88% |
| 2025-11-03 | 5.38 | 5.53 | 5.35 | 5.48 | +3.20% | 2.95 | 3.95% |
| 2025-10-31 | 5.55 | 5.58 | 5.27 | 5.31 | -3.98% | 3.63 | 4.93% |
| 2025-10-30 | 5.64 | 5.64 | 5.50 | 5.53 | -2.12% | 1.84 | 2.41% |
| 2025-10-29 | 5.61 | 5.70 | 5.58 | 5.65 | +0.71% | 1.47 | 1.89% |
| 2025-10-28 | 5.56 | 5.70 | 5.52 | 5.61 | +0.72% | 1.89 | 2.44% |
| 2025-10-27 | 5.53 | 5.59 | 5.50 | 5.57 | +0.91% | 1.95 | 2.57% |
| 2025-10-24 | 5.53 | 5.56 | 5.48 | 5.52 | -0.18% | 1.43 | 1.89% |