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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.20 | 5.24 | 5.13 | 5.24 | +0.58% | 1.28 | 1.80% |
| 2025-09-15 | 5.28 | 5.30 | 5.19 | 5.21 | -1.14% | 1.18 | 1.65% |
| 2025-09-12 | 5.25 | 5.33 | 5.23 | 5.27 | +0.38% | 1.33 | 1.84% |
| 2025-09-11 | 5.14 | 5.25 | 5.10 | 5.25 | +1.74% | 1.24 | 1.74% |
| 2025-09-10 | 5.22 | 5.24 | 5.13 | 5.16 | -0.77% | 1.08 | 1.53% |
| 2025-09-09 | 5.31 | 5.32 | 5.18 | 5.20 | -2.26% | 1.28 | 1.78% |
| 2025-09-08 | 5.34 | 5.36 | 5.23 | 5.32 | +0.19% | 1.50 | 2.06% |
| 2025-09-05 | 5.25 | 5.32 | 5.20 | 5.31 | +1.92% | 1.55 | 2.16% |
| 2025-09-04 | 5.28 | 5.39 | 5.14 | 5.21 | -1.33% | 1.46 | 2.02% |
| 2025-09-03 | 5.41 | 5.44 | 5.26 | 5.28 | -2.04% | 1.57 | 2.14% |
| 2025-09-02 | 5.63 | 5.63 | 5.34 | 5.39 | -4.26% | 2.63 | 3.53% |
| 2025-09-01 | 5.71 | 5.73 | 5.59 | 5.63 | -0.88% | 1.89 | 2.44% |
| 2025-08-29 | 5.71 | 5.75 | 5.63 | 5.68 | -0.53% | 1.74 | 2.23% |
| 2025-08-28 | 5.68 | 5.75 | 5.51 | 5.71 | +0.88% | 1.97 | 2.55% |
| 2025-08-27 | 5.76 | 5.85 | 5.66 | 5.66 | -1.74% | 1.95 | 2.46% |
| 2025-08-26 | 5.69 | 5.79 | 5.66 | 5.76 | +0.88% | 1.78 | 2.26% |
| 2025-08-25 | 5.75 | 5.76 | 5.65 | 5.71 | -0.17% | 1.95 | 2.50% |
| 2025-08-22 | 5.70 | 5.73 | 5.62 | 5.72 | +0.18% | 1.56 | 2.01% |
| 2025-08-21 | 5.79 | 5.81 | 5.66 | 5.71 | -0.87% | 1.61 | 2.05% |
| 2025-08-20 | 5.77 | 5.79 | 5.69 | 5.76 | -0.52% | 1.43 | 1.81% |