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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.13 | 5.13 | 5.07 | 5.11 | -0.19% | 0.40 | 0.61% |
| 2025-07-21 | 5.05 | 5.15 | 5.04 | 5.12 | +1.38% | 0.60 | 0.91% |
| 2025-07-18 | 5.09 | 5.10 | 5.02 | 5.05 | -0.59% | 0.56 | 0.86% |
| 2025-07-17 | 5.06 | 5.09 | 5.04 | 5.08 | +0.79% | 0.41 | 0.63% |
| 2025-07-16 | 5.03 | 5.10 | 5.01 | 5.04 | +0.79% | 0.63 | 0.97% |
| 2025-07-15 | 5.09 | 5.11 | 4.99 | 5.00 | -1.56% | 0.61 | 0.95% |
| 2025-07-14 | 5.13 | 5.15 | 5.06 | 5.08 | -2.66% | 0.86 | 1.31% |
| 2025-07-11 | 5.15 | 5.62 | 5.10 | 5.22 | +1.35% | 2.07 | 3.07% |
| 2025-07-10 | 5.08 | 5.34 | 5.02 | 5.15 | +0.78% | 1.28 | 1.93% |
| 2025-07-09 | 5.04 | 5.14 | 5.00 | 5.11 | +1.38% | 0.72 | 1.11% |
| 2025-07-08 | 5.10 | 5.15 | 5.02 | 5.04 | -0.97% | 0.74 | 1.14% |
| 2025-07-07 | 5.12 | 5.20 | 5.07 | 5.09 | -0.39% | 0.85 | 1.29% |
| 2025-07-04 | 4.98 | 5.23 | 4.95 | 5.11 | +2.59% | 1.60 | 2.44% |
| 2025-07-03 | 4.84 | 5.13 | 4.83 | 4.98 | +2.66% | 2.20 | 3.40% |
| 2025-07-02 | 4.77 | 4.86 | 4.75 | 4.85 | +1.66% | 0.46 | 0.75% |
| 2025-07-01 | 4.74 | 4.77 | 4.73 | 4.77 | +0.84% | 0.22 | 0.37% |
| 2025-06-30 | 4.74 | 4.74 | 4.69 | 4.73 | +0.21% | 0.24 | 0.40% |
| 2025-06-27 | 4.72 | 4.77 | 4.68 | 4.72 | +0.21% | 0.34 | 0.57% |
| 2025-06-26 | 4.74 | 4.75 | 4.70 | 4.71 | -0.63% | 0.22 | 0.36% |
| 2025-06-25 | 4.72 | 4.76 | 4.70 | 4.74 | 0.00% | 0.25 | 0.41% |