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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.85 | 2.97 | 2.80 | 2.95 | +4.24% | 3.11 | 5.62% |
| 2025-07-21 | 2.77 | 2.83 | 2.77 | 2.83 | +1.43% | 1.24 | 2.30% |
| 2025-07-18 | 2.75 | 2.85 | 2.75 | 2.79 | +1.45% | 1.45 | 2.71% |
| 2025-07-17 | 2.70 | 2.75 | 2.70 | 2.75 | +1.85% | 0.95 | 1.82% |
| 2025-07-16 | 2.72 | 2.74 | 2.68 | 2.70 | -1.10% | 0.80 | 1.54% |
| 2025-07-15 | 2.76 | 2.79 | 2.68 | 2.73 | 0.00% | 1.63 | 3.11% |
| 2025-07-14 | 2.75 | 2.77 | 2.70 | 2.73 | -0.73% | 1.24 | 2.37% |
| 2025-07-11 | 2.73 | 2.76 | 2.70 | 2.75 | +0.36% | 1.19 | 2.28% |
| 2025-07-10 | 2.69 | 2.76 | 2.68 | 2.74 | +1.48% | 1.27 | 2.43% |
| 2025-07-09 | 2.70 | 2.75 | 2.68 | 2.70 | +0.75% | 1.07 | 2.07% |
| 2025-07-08 | 2.65 | 2.69 | 2.64 | 2.68 | +1.13% | 0.85 | 1.65% |
| 2025-07-07 | 2.63 | 2.66 | 2.61 | 2.65 | +0.38% | 0.65 | 1.29% |
| 2025-07-04 | 2.67 | 2.69 | 2.63 | 2.64 | -1.12% | 1.06 | 2.09% |
| 2025-07-03 | 2.68 | 2.69 | 2.64 | 2.67 | -0.74% | 0.82 | 1.60% |
| 2025-07-02 | 2.67 | 2.70 | 2.63 | 2.69 | +0.75% | 1.05 | 2.06% |
| 2025-07-01 | 2.68 | 2.70 | 2.64 | 2.67 | -0.74% | 0.92 | 1.80% |
| 2025-06-30 | 2.69 | 2.73 | 2.67 | 2.69 | +1.13% | 1.41 | 2.72% |
| 2025-06-27 | 2.60 | 2.75 | 2.60 | 2.66 | +2.70% | 1.43 | 2.81% |
| 2025-06-26 | 2.61 | 2.68 | 2.58 | 2.59 | -0.77% | 0.98 | 1.96% |
| 2025-06-25 | 2.60 | 2.61 | 2.57 | 2.61 | 0.00% | 0.73 | 1.46% |