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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.43 | 3.65 | 3.43 | 3.49 | +2.05% | 4.27 | 6.32% |
| 2026-03-20 | 3.53 | 3.53 | 3.36 | 3.42 | -4.47% | 3.36 | 5.09% |
| 2026-03-19 | 3.68 | 3.74 | 3.55 | 3.58 | -1.10% | 3.87 | 5.55% |
| 2026-03-18 | 3.68 | 3.79 | 3.60 | 3.62 | -3.21% | 4.09 | 5.82% |
| 2026-03-17 | 3.66 | 3.98 | 3.64 | 3.74 | +1.91% | 5.24 | 7.23% |
| 2026-03-16 | 3.82 | 3.90 | 3.65 | 3.67 | -3.42% | 4.49 | 6.25% |
| 2026-03-13 | 3.84 | 3.95 | 3.78 | 3.80 | -0.52% | 7.54 | 10.21% |
| 2026-03-12 | 3.61 | 3.90 | 3.58 | 3.82 | +6.11% | 8.26 | 11.43% |
| 2026-03-11 | 3.55 | 3.60 | 3.47 | 3.60 | +0.84% | 3.16 | 4.67% |
| 2026-03-10 | 3.59 | 3.67 | 3.54 | 3.57 | -3.77% | 4.53 | 6.59% |
| 2026-03-09 | 3.89 | 3.92 | 3.69 | 3.71 | +0.27% | 5.01 | 6.91% |
| 2026-03-06 | 3.67 | 3.72 | 3.56 | 3.70 | -0.54% | 3.16 | 4.52% |
| 2026-03-05 | 3.70 | 3.77 | 3.60 | 3.72 | -0.53% | 4.30 | 6.09% |
| 2026-03-04 | 3.93 | 3.93 | 3.65 | 3.74 | -6.27% | 6.09 | 8.49% |
| 2026-03-03 | 3.79 | 4.11 | 3.71 | 3.99 | +5.28% | 10.53 | 14.07% |
| 2026-03-02 | 3.89 | 3.90 | 3.71 | 3.79 | +0.53% | 5.18 | 7.15% |
| 2026-02-27 | 3.62 | 3.79 | 3.61 | 3.77 | +3.86% | 3.68 | 5.17% |
| 2026-02-26 | 3.69 | 3.73 | 3.59 | 3.63 | -1.63% | 2.31 | 3.32% |
| 2026-02-25 | 3.64 | 3.74 | 3.61 | 3.69 | +1.37% | 3.52 | 4.98% |
| 2026-02-24 | 3.43 | 3.67 | 3.43 | 3.64 | +7.37% | 4.32 | 6.29% |