宝钢包装 sh.601968
4.64
+0.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.62 | 4.66 | 4.56 | 4.64 | +0.43% | 0.36 | 0.61% |
| 2026-05-21 | 4.77 | 4.81 | 4.61 | 4.62 | -2.94% | 0.54 | 0.90% |
| 2026-05-20 | 4.86 | 4.86 | 4.73 | 4.76 | -2.06% | 0.39 | 0.65% |
| 2026-05-19 | 4.83 | 4.88 | 4.79 | 4.86 | +0.41% | 0.47 | 0.76% |
| 2026-05-18 | 4.91 | 4.91 | 4.78 | 4.84 | -1.63% | 0.69 | 1.12% |
| 2026-05-15 | 5.00 | 5.00 | 4.88 | 4.92 | -1.20% | 0.50 | 0.80% |
| 2026-05-14 | 5.09 | 5.10 | 4.98 | 4.98 | -2.16% | 0.67 | 1.05% |
| 2026-05-13 | 5.14 | 5.14 | 5.08 | 5.09 | -0.78% | 0.62 | 0.95% |
| 2026-05-12 | 5.12 | 5.22 | 5.09 | 5.13 | 0.00% | 0.78 | 1.18% |
| 2026-05-11 | 5.16 | 5.20 | 5.10 | 5.13 | -0.77% | 0.67 | 1.02% |
| 2026-05-08 | 5.12 | 5.19 | 5.12 | 5.17 | +0.78% | 0.54 | 0.82% |
| 2026-05-07 | 5.22 | 5.24 | 5.10 | 5.13 | -1.35% | 0.62 | 0.94% |
| 2026-05-06 | 5.15 | 5.29 | 5.15 | 5.20 | +0.97% | 0.86 | 1.29% |
| 2026-04-30 | 5.14 | 5.21 | 5.12 | 5.15 | 0.00% | 0.55 | 0.84% |
| 2026-04-29 | 5.06 | 5.18 | 5.06 | 5.15 | +1.18% | 0.82 | 1.25% |
| 2026-04-28 | 5.18 | 5.18 | 5.03 | 5.09 | -2.30% | 0.89 | 1.38% |
| 2026-04-27 | 5.21 | 5.27 | 5.08 | 5.21 | -0.76% | 1.08 | 1.64% |
| 2026-04-24 | 5.26 | 5.35 | 5.21 | 5.25 | -0.76% | 0.82 | 1.22% |
| 2026-04-23 | 5.20 | 5.38 | 5.17 | 5.29 | +1.34% | 0.85 | 1.26% |
| 2026-04-22 | 5.28 | 5.33 | 5.19 | 5.22 | -1.88% | 1.13 | 1.69% |