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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.06 | 3.10 | 3.03 | 3.10 | +2.31% | 2.09 | 3.56% |
| 2025-09-15 | 3.04 | 3.08 | 2.98 | 3.03 | +0.33% | 1.17 | 2.03% |
| 2025-09-12 | 2.98 | 3.05 | 2.96 | 3.02 | +0.33% | 1.37 | 2.38% |
| 2025-09-11 | 2.97 | 3.01 | 2.94 | 3.01 | +0.33% | 1.28 | 2.25% |
| 2025-09-10 | 3.05 | 3.05 | 2.96 | 3.00 | -1.32% | 1.57 | 2.75% |
| 2025-09-09 | 3.06 | 3.10 | 3.01 | 3.04 | +0.66% | 3.12 | 5.32% |
| 2025-09-08 | 2.87 | 3.10 | 2.86 | 3.02 | +5.96% | 3.67 | 6.37% |
| 2025-09-05 | 2.80 | 2.85 | 2.75 | 2.85 | +1.79% | 1.13 | 2.10% |
| 2025-09-04 | 2.79 | 2.82 | 2.75 | 2.80 | +0.72% | 0.97 | 1.82% |
| 2025-09-03 | 2.85 | 2.88 | 2.76 | 2.78 | -2.46% | 1.17 | 2.17% |
| 2025-09-02 | 2.88 | 2.88 | 2.82 | 2.85 | -0.70% | 1.19 | 2.17% |
| 2025-09-01 | 2.82 | 2.90 | 2.80 | 2.87 | +2.14% | 1.42 | 2.58% |
| 2025-08-29 | 2.85 | 2.86 | 2.81 | 2.81 | -1.40% | 0.97 | 1.79% |
| 2025-08-28 | 2.88 | 2.92 | 2.77 | 2.85 | -0.35% | 1.66 | 3.04% |
| 2025-08-27 | 2.96 | 2.99 | 2.86 | 2.86 | -4.03% | 2.01 | 3.59% |
| 2025-08-26 | 2.96 | 3.04 | 2.93 | 2.98 | +2.76% | 2.83 | 4.97% |
| 2025-08-25 | 2.85 | 2.92 | 2.84 | 2.90 | +2.11% | 1.75 | 3.15% |
| 2025-08-22 | 2.84 | 2.85 | 2.80 | 2.84 | -0.35% | 0.86 | 1.60% |
| 2025-08-21 | 2.88 | 2.88 | 2.82 | 2.85 | -0.35% | 1.08 | 1.98% |
| 2025-08-20 | 2.81 | 2.89 | 2.79 | 2.86 | +1.42% | 1.63 | 2.99% |