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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.17 | 3.17 | 3.10 | 3.15 | -0.94% | 0.88 | 1.46% |
| 2026-04-20 | 3.15 | 3.18 | 3.09 | 3.18 | +0.95% | 1.20 | 2.00% |
| 2026-04-17 | 3.22 | 3.23 | 3.14 | 3.15 | -2.48% | 1.21 | 1.99% |
| 2026-04-16 | 3.20 | 3.23 | 3.19 | 3.23 | +0.62% | 0.77 | 1.26% |
| 2026-04-15 | 3.25 | 3.26 | 3.20 | 3.21 | -1.83% | 1.05 | 1.70% |
| 2026-04-14 | 3.31 | 3.31 | 3.23 | 3.27 | -1.51% | 1.26 | 2.02% |
| 2026-04-13 | 3.33 | 3.34 | 3.30 | 3.32 | +0.30% | 0.87 | 1.37% |
| 2026-04-10 | 3.30 | 3.35 | 3.30 | 3.31 | -0.30% | 0.97 | 1.53% |
| 2026-04-09 | 3.36 | 3.40 | 3.31 | 3.32 | -2.06% | 1.11 | 1.73% |
| 2026-04-08 | 3.29 | 3.39 | 3.27 | 3.39 | +1.19% | 1.63 | 2.55% |
| 2026-04-07 | 3.27 | 3.35 | 3.18 | 3.35 | +2.13% | 1.28 | 2.03% |
| 2026-04-03 | 3.45 | 3.45 | 3.26 | 3.28 | -4.65% | 1.66 | 2.62% |
| 2026-04-02 | 3.42 | 3.48 | 3.40 | 3.44 | 0.00% | 1.36 | 2.07% |
| 2026-04-01 | 3.47 | 3.49 | 3.40 | 3.44 | -0.29% | 1.71 | 2.60% |
| 2026-03-31 | 3.62 | 3.67 | 3.44 | 3.45 | -4.96% | 3.41 | 5.04% |
| 2026-03-30 | 3.72 | 3.82 | 3.58 | 3.63 | -2.94% | 3.67 | 5.23% |
| 2026-03-27 | 3.70 | 3.82 | 3.66 | 3.74 | -1.06% | 4.51 | 6.30% |
| 2026-03-26 | 3.56 | 3.85 | 3.48 | 3.78 | +5.29% | 7.06 | 10.01% |
| 2026-03-25 | 3.43 | 3.63 | 3.38 | 3.59 | +1.99% | 3.43 | 5.07% |
| 2026-03-24 | 3.40 | 3.52 | 3.33 | 3.52 | +0.86% | 3.17 | 4.85% |