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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.49 | 3.52 | 3.38 | 3.39 | -3.14% | 1.90 | 2.88% |
| 2026-02-12 | 3.60 | 3.64 | 3.49 | 3.50 | -2.78% | 2.30 | 3.41% |
| 2026-02-11 | 3.58 | 3.64 | 3.48 | 3.60 | +0.28% | 2.74 | 4.01% |
| 2026-02-10 | 3.58 | 3.64 | 3.54 | 3.59 | -0.55% | 2.39 | 3.47% |
| 2026-02-09 | 3.56 | 3.65 | 3.54 | 3.61 | +3.44% | 3.37 | 4.90% |
| 2026-02-06 | 3.55 | 3.58 | 3.41 | 3.49 | -1.13% | 3.00 | 4.48% |
| 2026-02-05 | 3.65 | 3.70 | 3.52 | 3.53 | -3.02% | 5.27 | 7.68% |
| 2026-02-04 | 3.35 | 3.64 | 3.32 | 3.64 | +9.97% | 5.37 | 7.97% |
| 2026-02-03 | 3.31 | 3.38 | 3.27 | 3.31 | +1.22% | 2.24 | 3.54% |
| 2026-02-02 | 3.49 | 3.53 | 3.27 | 3.27 | -9.92% | 4.81 | 7.40% |
| 2026-01-30 | 3.67 | 3.93 | 3.60 | 3.63 | 0.00% | 8.09 | 11.28% |
| 2026-01-29 | 3.51 | 3.67 | 3.50 | 3.63 | +1.97% | 5.49 | 7.94% |
| 2026-01-28 | 3.38 | 3.58 | 3.37 | 3.56 | +6.27% | 5.54 | 8.22% |
| 2026-01-27 | 3.43 | 3.45 | 3.28 | 3.35 | -2.62% | 2.10 | 3.29% |
| 2026-01-26 | 3.43 | 3.45 | 3.37 | 3.44 | -1.43% | 2.32 | 3.54% |
| 2026-01-23 | 3.44 | 3.50 | 3.40 | 3.49 | +1.16% | 2.01 | 3.04% |
| 2026-01-22 | 3.32 | 3.46 | 3.31 | 3.45 | +4.23% | 2.99 | 4.59% |
| 2026-01-21 | 3.33 | 3.33 | 3.27 | 3.31 | -1.49% | 1.45 | 2.30% |
| 2026-01-20 | 3.40 | 3.44 | 3.33 | 3.36 | -1.47% | 1.91 | 2.96% |
| 2026-01-19 | 3.27 | 3.42 | 3.25 | 3.41 | +4.60% | 2.12 | 3.30% |