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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.40 | 5.53 | 5.33 | 5.44 | +0.37% | 2.10 | 2.81% |
| 2025-10-21 | 5.28 | 5.44 | 5.27 | 5.42 | +2.46% | 1.71 | 2.32% |
| 2025-10-20 | 5.16 | 5.47 | 5.16 | 5.29 | +3.52% | 2.47 | 3.39% |
| 2025-10-17 | 5.55 | 5.56 | 5.09 | 5.11 | -8.09% | 3.24 | 4.49% |
| 2025-10-16 | 5.63 | 5.70 | 5.53 | 5.56 | -1.24% | 1.42 | 1.85% |
| 2025-10-15 | 5.56 | 5.64 | 5.51 | 5.63 | +0.90% | 1.69 | 2.21% |
| 2025-10-14 | 5.71 | 5.75 | 5.57 | 5.58 | -2.11% | 2.26 | 2.92% |
| 2025-10-13 | 5.40 | 5.72 | 5.34 | 5.70 | +1.79% | 2.82 | 3.68% |
| 2025-10-10 | 5.53 | 5.67 | 5.45 | 5.60 | +0.72% | 2.76 | 3.61% |
| 2025-10-09 | 5.36 | 5.57 | 5.27 | 5.56 | +6.11% | 3.96 | 5.25% |
| 2025-09-30 | 5.14 | 5.33 | 5.12 | 5.24 | +1.55% | 1.75 | 2.44% |
| 2025-09-29 | 5.13 | 5.20 | 5.06 | 5.16 | +0.19% | 1.08 | 1.53% |
| 2025-09-26 | 5.21 | 5.25 | 5.14 | 5.15 | -0.96% | 1.13 | 1.59% |
| 2025-09-25 | 5.16 | 5.25 | 5.15 | 5.20 | +0.58% | 1.31 | 1.83% |
| 2025-09-24 | 5.16 | 5.18 | 5.06 | 5.17 | +0.58% | 1.01 | 1.44% |
| 2025-09-23 | 5.17 | 5.19 | 5.00 | 5.14 | -0.77% | 1.29 | 1.85% |
| 2025-09-22 | 5.13 | 5.18 | 5.08 | 5.18 | +0.39% | 0.83 | 1.18% |
| 2025-09-19 | 5.20 | 5.24 | 5.13 | 5.16 | -0.96% | 0.99 | 1.40% |
| 2025-09-18 | 5.26 | 5.34 | 5.15 | 5.21 | -1.51% | 1.73 | 2.40% |
| 2025-09-17 | 5.22 | 5.32 | 5.19 | 5.29 | +0.95% | 1.29 | 1.78% |