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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.14 | 5.54 | 5.12 | 5.32 | +3.91% | 1.86 | 2.74% |
| 2026-04-20 | 5.09 | 5.16 | 5.04 | 5.12 | +0.39% | 0.45 | 0.69% |
| 2026-04-17 | 5.16 | 5.16 | 5.07 | 5.10 | -1.35% | 0.47 | 0.72% |
| 2026-04-16 | 5.16 | 5.19 | 5.07 | 5.17 | 0.00% | 0.63 | 0.96% |
| 2026-04-15 | 5.20 | 5.21 | 5.16 | 5.17 | -0.77% | 0.32 | 0.49% |
| 2026-04-14 | 5.18 | 5.22 | 5.15 | 5.21 | +0.77% | 0.40 | 0.60% |
| 2026-04-13 | 5.19 | 5.22 | 5.12 | 5.17 | -0.58% | 0.47 | 0.72% |
| 2026-04-10 | 5.18 | 5.32 | 5.17 | 5.20 | +0.97% | 0.80 | 1.20% |
| 2026-04-09 | 5.23 | 5.28 | 5.12 | 5.15 | -2.28% | 0.47 | 0.72% |
| 2026-04-08 | 5.21 | 5.28 | 5.18 | 5.27 | +1.54% | 0.76 | 1.13% |
| 2026-04-07 | 5.14 | 5.19 | 5.09 | 5.19 | +1.57% | 0.33 | 0.51% |
| 2026-04-03 | 5.23 | 5.24 | 5.07 | 5.11 | -2.48% | 0.34 | 0.52% |
| 2026-04-02 | 5.31 | 5.34 | 5.22 | 5.24 | -0.95% | 0.28 | 0.42% |
| 2026-04-01 | 5.30 | 5.33 | 5.24 | 5.29 | +0.95% | 0.34 | 0.50% |
| 2026-03-31 | 5.33 | 5.37 | 5.24 | 5.24 | -1.13% | 0.37 | 0.55% |
| 2026-03-30 | 5.19 | 5.30 | 5.15 | 5.30 | +1.34% | 0.42 | 0.63% |
| 2026-03-27 | 5.21 | 5.34 | 5.16 | 5.23 | +0.58% | 0.49 | 0.73% |
| 2026-03-26 | 5.17 | 5.29 | 5.15 | 5.20 | +0.39% | 0.60 | 0.89% |
| 2026-03-25 | 5.11 | 5.20 | 5.09 | 5.18 | +1.37% | 0.37 | 0.56% |
| 2026-03-24 | 4.99 | 5.12 | 4.96 | 5.11 | +3.86% | 0.54 | 0.84% |