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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.73 | 2.82 | 2.72 | 2.82 | +2.92% | 1.61 | 3.01% |
| 2025-08-18 | 2.74 | 2.77 | 2.72 | 2.74 | 0.00% | 0.88 | 1.68% |
| 2025-08-15 | 2.68 | 2.75 | 2.67 | 2.74 | +1.86% | 0.81 | 1.55% |
| 2025-08-14 | 2.77 | 2.78 | 2.68 | 2.69 | -2.89% | 1.05 | 2.02% |
| 2025-08-13 | 2.79 | 2.80 | 2.76 | 2.77 | -1.07% | 0.72 | 1.35% |
| 2025-08-12 | 2.80 | 2.81 | 2.76 | 2.80 | +0.36% | 0.73 | 1.36% |
| 2025-08-11 | 2.75 | 2.81 | 2.75 | 2.79 | +1.09% | 0.81 | 1.51% |
| 2025-08-08 | 2.74 | 2.77 | 2.73 | 2.76 | 0.00% | 0.63 | 1.20% |
| 2025-08-07 | 2.78 | 2.79 | 2.72 | 2.76 | -0.72% | 0.70 | 1.33% |
| 2025-08-06 | 2.78 | 2.81 | 2.75 | 2.78 | -0.36% | 0.84 | 1.58% |
| 2025-08-05 | 2.73 | 2.79 | 2.72 | 2.79 | +2.20% | 0.83 | 1.58% |
| 2025-08-04 | 2.71 | 2.74 | 2.68 | 2.73 | +0.37% | 0.59 | 1.13% |
| 2025-08-01 | 2.73 | 2.74 | 2.70 | 2.72 | 0.00% | 0.63 | 1.21% |
| 2025-07-31 | 2.78 | 2.79 | 2.70 | 2.72 | -2.86% | 1.09 | 2.08% |
| 2025-07-30 | 2.83 | 2.85 | 2.78 | 2.80 | -0.71% | 1.02 | 1.90% |
| 2025-07-29 | 2.82 | 2.83 | 2.77 | 2.82 | -0.35% | 1.14 | 2.12% |
| 2025-07-28 | 2.87 | 2.88 | 2.80 | 2.83 | -3.08% | 1.75 | 3.22% |
| 2025-07-25 | 2.96 | 3.00 | 2.91 | 2.92 | -1.68% | 1.28 | 2.27% |
| 2025-07-24 | 2.92 | 2.97 | 2.88 | 2.97 | +1.71% | 1.74 | 3.10% |
| 2025-07-23 | 3.02 | 3.05 | 2.91 | 2.92 | -1.02% | 2.88 | 5.08% |