宝泰隆 sh.601011
2.82
+2.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.75 | 2.83 | 2.74 | 2.82 | +2.55% | 0.72 | 1.35% |
| 2026-05-21 | 2.87 | 2.90 | 2.74 | 2.75 | -5.17% | 1.13 | 2.09% |
| 2026-05-20 | 2.95 | 2.96 | 2.88 | 2.90 | -2.36% | 0.66 | 1.19% |
| 2026-05-19 | 2.95 | 2.98 | 2.92 | 2.97 | +0.34% | 0.66 | 1.17% |
| 2026-05-18 | 2.91 | 2.97 | 2.86 | 2.96 | +1.37% | 0.86 | 1.53% |
| 2026-05-15 | 2.91 | 2.97 | 2.87 | 2.92 | +0.34% | 0.85 | 1.52% |
| 2026-05-14 | 3.00 | 3.02 | 2.90 | 2.91 | -3.32% | 1.11 | 1.97% |
| 2026-05-13 | 2.97 | 3.02 | 2.93 | 3.01 | +1.35% | 0.85 | 1.47% |
| 2026-05-12 | 3.04 | 3.04 | 2.96 | 2.97 | -2.30% | 1.01 | 1.77% |
| 2026-05-11 | 3.06 | 3.07 | 3.02 | 3.04 | -0.65% | 0.89 | 1.54% |
| 2026-05-08 | 3.05 | 3.08 | 3.04 | 3.06 | +0.66% | 0.69 | 1.18% |
| 2026-05-07 | 3.13 | 3.14 | 3.03 | 3.04 | -3.80% | 1.62 | 2.76% |
| 2026-05-06 | 3.14 | 3.16 | 3.10 | 3.16 | +0.64% | 1.06 | 1.77% |
| 2026-04-30 | 3.17 | 3.20 | 3.10 | 3.14 | -0.95% | 1.06 | 1.77% |
| 2026-04-29 | 3.10 | 3.19 | 3.07 | 3.17 | +1.93% | 1.20 | 1.99% |
| 2026-04-28 | 3.12 | 3.12 | 3.05 | 3.11 | +0.32% | 1.03 | 1.75% |
| 2026-04-27 | 3.00 | 3.11 | 2.96 | 3.10 | +2.31% | 1.15 | 1.97% |
| 2026-04-24 | 3.10 | 3.12 | 3.03 | 3.03 | -2.57% | 1.14 | 1.94% |
| 2026-04-23 | 3.12 | 3.16 | 3.09 | 3.11 | -0.64% | 0.94 | 1.58% |
| 2026-04-22 | 3.14 | 3.18 | 3.12 | 3.13 | -0.63% | 0.91 | 1.50% |