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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.00 | 4.15 | 3.80 | 3.84 | -6.34% | 12.22 | 16.25% |
| 2025-10-21 | 4.25 | 4.29 | 4.00 | 4.10 | -6.82% | 16.59 | 21.05% |
| 2025-10-20 | 3.96 | 4.40 | 3.96 | 4.40 | +10.00% | 20.59 | 24.91% |
| 2025-10-17 | 3.88 | 4.34 | 3.80 | 4.00 | +1.27% | 19.44 | 24.87% |
| 2025-10-16 | 3.52 | 3.95 | 3.43 | 3.95 | +10.03% | 14.56 | 20.19% |
| 2025-10-15 | 4.00 | 4.00 | 3.56 | 3.59 | -9.34% | 15.37 | 21.60% |
| 2025-10-14 | 3.96 | 3.96 | 3.89 | 3.96 | +10.00% | 4.80 | 6.33% |
| 2025-10-13 | 3.60 | 3.60 | 3.60 | 3.60 | +10.09% | 1.62 | 2.35% |
| 2025-10-10 | 3.07 | 3.27 | 3.07 | 3.27 | +10.10% | 2.70 | 4.36% |
| 2025-10-09 | 2.89 | 2.97 | 2.87 | 2.97 | +3.12% | 1.50 | 2.68% |
| 2025-09-30 | 2.88 | 2.91 | 2.86 | 2.88 | 0.00% | 0.98 | 1.76% |
| 2025-09-29 | 2.84 | 2.89 | 2.76 | 2.88 | +0.35% | 1.35 | 2.49% |
| 2025-09-26 | 2.88 | 2.97 | 2.86 | 2.87 | +1.06% | 1.70 | 3.07% |
| 2025-09-25 | 2.88 | 2.90 | 2.82 | 2.84 | -1.05% | 1.01 | 1.86% |
| 2025-09-24 | 2.84 | 2.90 | 2.83 | 2.87 | +0.70% | 1.03 | 1.88% |
| 2025-09-23 | 2.92 | 2.92 | 2.79 | 2.85 | -2.73% | 1.54 | 2.83% |
| 2025-09-22 | 2.97 | 3.00 | 2.90 | 2.93 | -1.68% | 1.20 | 2.13% |
| 2025-09-19 | 3.02 | 3.03 | 2.95 | 2.98 | -0.67% | 1.41 | 2.46% |
| 2025-09-18 | 3.08 | 3.10 | 2.97 | 3.00 | -2.60% | 1.95 | 3.34% |
| 2025-09-17 | 3.08 | 3.11 | 3.03 | 3.08 | -0.65% | 1.93 | 3.28% |