宝泰隆 sh.601011
2.86
+1.42%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.85 | 3.93 | 3.81 | 3.87 | +0.52% | 3.68 | 4.96% |
| 2025-11-19 | 4.04 | 4.13 | 3.84 | 3.85 | -7.23% | 6.36 | 8.45% |
| 2025-11-18 | 4.50 | 4.51 | 4.15 | 4.15 | -9.98% | 10.23 | 12.56% |
| 2025-11-17 | 4.40 | 4.69 | 4.35 | 4.61 | +1.99% | 12.05 | 13.85% |
| 2025-11-14 | 4.64 | 4.86 | 4.46 | 4.52 | +0.67% | 13.78 | 15.65% |
| 2025-11-13 | 4.23 | 4.62 | 4.23 | 4.49 | +5.65% | 12.35 | 14.47% |
| 2025-11-12 | 4.32 | 4.42 | 4.20 | 4.25 | -4.92% | 9.82 | 12.00% |
| 2025-11-11 | 4.11 | 4.58 | 4.03 | 4.47 | +7.19% | 15.72 | 19.10% |
| 2025-11-10 | 4.06 | 4.26 | 4.01 | 4.17 | +2.71% | 10.19 | 12.75% |
| 2025-11-07 | 4.19 | 4.28 | 4.06 | 4.06 | -2.40% | 8.30 | 10.48% |
| 2025-11-06 | 4.26 | 4.32 | 4.14 | 4.16 | -3.70% | 13.58 | 16.93% |
| 2025-11-05 | 3.89 | 4.32 | 3.87 | 4.32 | +9.92% | 11.95 | 14.64% |
| 2025-11-04 | 3.92 | 4.10 | 3.88 | 3.93 | -0.76% | 6.92 | 9.10% |
| 2025-11-03 | 3.76 | 3.99 | 3.75 | 3.96 | +4.21% | 7.81 | 10.38% |
| 2025-10-31 | 3.78 | 3.84 | 3.75 | 3.80 | +0.80% | 3.83 | 5.28% |
| 2025-10-30 | 3.95 | 3.99 | 3.76 | 3.77 | -6.22% | 7.34 | 9.99% |
| 2025-10-29 | 3.90 | 4.08 | 3.83 | 4.02 | +1.00% | 10.09 | 13.30% |
| 2025-10-28 | 3.70 | 4.10 | 3.67 | 3.98 | +6.13% | 11.23 | 15.13% |
| 2025-10-27 | 3.66 | 3.83 | 3.60 | 3.75 | +0.54% | 8.43 | 11.80% |
| 2025-10-24 | 3.80 | 3.87 | 3.59 | 3.73 | -6.52% | 10.41 | 14.73% |