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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.71 | 4.74 | 4.68 | 4.74 | +1.27% | 0.16 | 0.29% |
| 2025-06-23 | 4.66 | 4.70 | 4.62 | 4.68 | +0.21% | 0.12 | 0.22% |
| 2025-06-20 | 4.59 | 4.68 | 4.59 | 4.67 | +1.51% | 0.18 | 0.34% |
| 2025-06-19 | 4.62 | 4.66 | 4.58 | 4.60 | -0.85% | 0.18 | 0.33% |
| 2025-06-18 | 4.70 | 4.71 | 4.62 | 4.64 | -1.27% | 0.18 | 0.33% |
| 2025-06-17 | 4.74 | 4.74 | 4.68 | 4.70 | -0.63% | 0.13 | 0.24% |
| 2025-06-16 | 4.71 | 4.74 | 4.69 | 4.73 | +0.42% | 0.19 | 0.35% |
| 2025-06-13 | 4.77 | 4.78 | 4.69 | 4.71 | -1.04% | 0.22 | 0.40% |
| 2025-06-12 | 4.77 | 4.81 | 4.74 | 4.76 | 0.00% | 0.17 | 0.32% |
| 2025-06-11 | 4.73 | 4.79 | 4.73 | 4.76 | +0.42% | 0.15 | 0.28% |
| 2025-06-10 | 4.80 | 4.80 | 4.70 | 4.74 | -1.03% | 0.33 | 0.60% |
| 2025-06-09 | 4.79 | 4.83 | 4.76 | 4.79 | 0.00% | 0.24 | 0.44% |
| 2025-06-06 | 4.81 | 4.83 | 4.76 | 4.79 | -0.82% | 0.21 | 0.39% |
| 2025-06-05 | 4.80 | 4.91 | 4.79 | 4.83 | +0.82% | 0.46 | 0.82% |
| 2025-06-04 | 4.74 | 4.81 | 4.73 | 4.79 | +1.04% | 0.25 | 0.46% |
| 2025-06-03 | 4.68 | 4.75 | 4.67 | 4.74 | +0.84% | 0.29 | 0.53% |
| 2025-05-30 | 4.80 | 4.82 | 4.69 | 4.70 | -2.05% | 0.27 | 0.49% |
| 2025-05-29 | 4.82 | 4.82 | 4.78 | 4.80 | -0.61% | 0.21 | 0.39% |
| 2025-05-28 | 4.86 | 4.86 | 4.77 | 4.83 | -0.41% | 0.22 | 0.40% |
| 2025-05-27 | 4.76 | 4.85 | 4.74 | 4.85 | +2.29% | 0.44 | 0.80% |