宝钢包装 sh.601968
4.76
+2.59%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.57 | 6.14 | 5.55 | 6.14 | +10.04% | 1.98 | 2.64% |
| 2026-01-16 | 5.46 | 5.62 | 5.43 | 5.58 | +2.57% | 1.15 | 1.62% |
| 2026-01-15 | 5.51 | 5.53 | 5.41 | 5.44 | -1.45% | 0.71 | 1.02% |
| 2026-01-14 | 5.57 | 5.58 | 5.45 | 5.52 | -0.18% | 1.00 | 1.42% |
| 2026-01-13 | 5.59 | 5.65 | 5.52 | 5.53 | -1.07% | 1.12 | 1.57% |
| 2026-01-12 | 5.51 | 5.65 | 5.48 | 5.59 | +1.45% | 1.03 | 1.45% |
| 2026-01-09 | 5.30 | 5.59 | 5.30 | 5.51 | +3.96% | 1.53 | 2.18% |
| 2026-01-08 | 5.31 | 5.36 | 5.28 | 5.30 | -0.38% | 0.62 | 0.91% |
| 2026-01-07 | 5.42 | 5.42 | 5.28 | 5.32 | -1.84% | 0.82 | 1.21% |
| 2026-01-06 | 5.41 | 5.46 | 5.36 | 5.42 | +0.18% | 0.69 | 1.00% |
| 2026-01-05 | 5.34 | 5.45 | 5.31 | 5.41 | +1.31% | 1.00 | 1.45% |
| 2025-12-31 | 5.38 | 5.40 | 5.26 | 5.34 | -0.74% | 0.75 | 1.10% |
| 2025-12-30 | 5.49 | 5.49 | 5.33 | 5.38 | -1.82% | 0.89 | 1.30% |
| 2025-12-29 | 5.46 | 5.52 | 5.41 | 5.48 | -3.18% | 1.12 | 1.60% |
| 2025-12-26 | 5.69 | 5.71 | 5.57 | 5.66 | -0.18% | 1.05 | 1.46% |
| 2025-12-25 | 5.65 | 5.76 | 5.54 | 5.67 | +0.53% | 1.43 | 1.99% |
| 2025-12-24 | 5.52 | 5.68 | 5.47 | 5.64 | +2.73% | 1.59 | 2.22% |
| 2025-12-23 | 5.42 | 5.63 | 5.40 | 5.49 | +0.92% | 1.17 | 1.65% |
| 2025-12-22 | 5.43 | 5.50 | 5.37 | 5.44 | +0.37% | 0.89 | 1.28% |
| 2025-12-19 | 5.25 | 5.42 | 5.21 | 5.42 | +3.83% | 0.82 | 1.20% |