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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.22 | 5.22 | 4.88 | 4.92 | -6.29% | 0.86 | 1.33% |
| 2026-03-20 | 5.31 | 5.36 | 5.23 | 5.25 | -0.94% | 0.45 | 0.67% |
| 2026-03-19 | 5.46 | 5.47 | 5.27 | 5.30 | -3.64% | 0.72 | 1.06% |
| 2026-03-18 | 5.46 | 5.51 | 5.38 | 5.50 | +0.92% | 0.53 | 0.77% |
| 2026-03-17 | 5.56 | 5.59 | 5.45 | 5.45 | -1.98% | 0.44 | 0.62% |
| 2026-03-16 | 5.61 | 5.63 | 5.48 | 5.56 | -1.24% | 0.76 | 1.07% |
| 2026-03-13 | 5.67 | 5.72 | 5.61 | 5.63 | -0.53% | 0.50 | 0.69% |
| 2026-03-12 | 5.66 | 5.74 | 5.65 | 5.66 | 0.00% | 0.54 | 0.74% |
| 2026-03-11 | 5.81 | 5.81 | 5.66 | 5.66 | -2.58% | 0.92 | 1.26% |
| 2026-03-10 | 5.83 | 5.87 | 5.80 | 5.81 | -0.34% | 0.41 | 0.56% |
| 2026-03-09 | 5.81 | 5.86 | 5.73 | 5.83 | -1.02% | 0.56 | 0.75% |
| 2026-03-06 | 5.71 | 5.92 | 5.71 | 5.89 | +2.43% | 0.46 | 0.62% |
| 2026-03-05 | 5.71 | 5.80 | 5.70 | 5.75 | +1.41% | 0.50 | 0.68% |
| 2026-03-04 | 5.66 | 5.79 | 5.57 | 5.67 | -0.87% | 0.75 | 1.03% |
| 2026-03-03 | 6.00 | 6.02 | 5.70 | 5.72 | -4.51% | 0.85 | 1.14% |
| 2026-03-02 | 6.04 | 6.04 | 5.86 | 5.99 | -1.80% | 0.93 | 1.22% |
| 2026-02-27 | 6.04 | 6.12 | 6.03 | 6.10 | +0.66% | 0.47 | 0.60% |
| 2026-02-26 | 6.10 | 6.13 | 6.04 | 6.06 | -0.49% | 0.53 | 0.68% |
| 2026-02-25 | 6.09 | 6.13 | 6.04 | 6.09 | 0.00% | 0.59 | 0.76% |
| 2026-02-24 | 6.00 | 6.10 | 5.98 | 6.09 | +2.53% | 0.71 | 0.92% |