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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.99 | 6.14 | 5.93 | 5.94 | -0.83% | 0.87 | 1.12% |
| 2026-02-12 | 6.09 | 6.10 | 5.99 | 5.99 | -1.64% | 0.56 | 0.72% |
| 2026-02-11 | 6.16 | 6.16 | 6.04 | 6.09 | -0.81% | 0.77 | 1.00% |
| 2026-02-10 | 6.01 | 6.16 | 5.94 | 6.14 | +2.16% | 1.22 | 1.58% |
| 2026-02-09 | 6.02 | 6.09 | 5.98 | 6.01 | +0.17% | 0.76 | 0.98% |
| 2026-02-06 | 5.91 | 6.06 | 5.85 | 6.00 | +1.87% | 0.87 | 1.15% |
| 2026-02-05 | 5.95 | 5.99 | 5.87 | 5.89 | -1.34% | 0.67 | 0.89% |
| 2026-02-04 | 5.90 | 6.02 | 5.86 | 5.97 | +1.36% | 0.70 | 0.92% |
| 2026-02-03 | 5.87 | 5.94 | 5.85 | 5.89 | +0.51% | 0.88 | 1.17% |
| 2026-02-02 | 6.08 | 6.16 | 5.85 | 5.86 | -3.30% | 1.21 | 1.59% |
| 2026-01-30 | 5.99 | 6.07 | 5.94 | 6.06 | +1.17% | 1.02 | 1.33% |
| 2026-01-29 | 6.05 | 6.11 | 5.93 | 5.99 | -0.99% | 1.33 | 1.73% |
| 2026-01-28 | 5.96 | 6.08 | 5.92 | 6.05 | +1.51% | 1.17 | 1.52% |
| 2026-01-27 | 5.93 | 5.99 | 5.85 | 5.96 | +0.34% | 0.95 | 1.26% |
| 2026-01-26 | 6.02 | 6.04 | 5.90 | 5.94 | -1.98% | 1.20 | 1.58% |
| 2026-01-23 | 6.02 | 6.10 | 5.93 | 6.06 | +0.83% | 1.49 | 1.94% |
| 2026-01-22 | 6.06 | 6.07 | 5.96 | 6.01 | -0.83% | 1.37 | 1.79% |
| 2026-01-21 | 6.29 | 6.33 | 6.00 | 6.06 | -4.11% | 2.55 | 3.27% |
| 2026-01-20 | 6.40 | 6.47 | 6.23 | 6.32 | +2.93% | 6.08 | 7.53% |
| 2026-01-19 | 5.57 | 6.14 | 5.55 | 6.14 | +10.04% | 1.98 | 2.64% |