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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.03 | 5.15 | 5.02 | 5.12 | +1.98% | 0.82 | 1.25% |
| 2025-08-18 | 5.01 | 5.05 | 4.99 | 5.02 | +0.20% | 0.53 | 0.82% |
| 2025-08-15 | 4.98 | 5.03 | 4.98 | 5.01 | +0.60% | 0.42 | 0.66% |
| 2025-08-14 | 5.06 | 5.07 | 4.97 | 4.98 | -1.38% | 0.48 | 0.75% |
| 2025-08-13 | 5.08 | 5.08 | 5.03 | 5.05 | -0.39% | 0.30 | 0.46% |
| 2025-08-12 | 5.09 | 5.10 | 5.03 | 5.07 | -0.39% | 0.46 | 0.70% |
| 2025-08-11 | 5.11 | 5.13 | 5.07 | 5.09 | -0.19% | 0.35 | 0.53% |
| 2025-08-08 | 4.98 | 5.15 | 4.96 | 5.10 | +2.59% | 0.74 | 1.14% |
| 2025-08-07 | 4.99 | 5.00 | 4.96 | 4.97 | -0.40% | 0.40 | 0.63% |
| 2025-08-06 | 5.00 | 5.01 | 4.96 | 4.99 | 0.00% | 0.35 | 0.54% |
| 2025-08-05 | 4.98 | 5.01 | 4.96 | 4.99 | +0.20% | 0.37 | 0.58% |
| 2025-08-04 | 4.95 | 4.98 | 4.89 | 4.98 | +0.60% | 0.29 | 0.46% |
| 2025-08-01 | 4.94 | 4.98 | 4.93 | 4.95 | +0.20% | 0.35 | 0.54% |
| 2025-07-31 | 5.04 | 5.05 | 4.93 | 4.94 | -2.16% | 0.65 | 1.02% |
| 2025-07-30 | 5.06 | 5.09 | 5.01 | 5.05 | -0.39% | 0.43 | 0.66% |
| 2025-07-29 | 5.10 | 5.11 | 5.04 | 5.07 | -0.78% | 0.54 | 0.83% |
| 2025-07-28 | 5.17 | 5.19 | 5.08 | 5.11 | -1.34% | 0.68 | 1.04% |
| 2025-07-25 | 5.29 | 5.42 | 5.15 | 5.18 | -1.69% | 1.16 | 1.71% |
| 2025-07-24 | 5.24 | 5.32 | 5.20 | 5.27 | +0.76% | 1.17 | 1.73% |
| 2025-07-23 | 5.14 | 5.30 | 5.13 | 5.23 | +2.33% | 1.56 | 2.32% |