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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.22 | 5.24 | 5.15 | 5.22 | +0.19% | 0.50 | 0.76% |
| 2025-12-17 | 5.10 | 5.25 | 5.09 | 5.21 | +2.16% | 0.72 | 1.09% |
| 2025-12-16 | 5.22 | 5.29 | 5.07 | 5.10 | -2.67% | 0.76 | 1.16% |
| 2025-12-15 | 5.11 | 5.33 | 5.10 | 5.24 | +1.95% | 0.53 | 0.80% |
| 2025-12-12 | 5.16 | 5.25 | 5.10 | 5.14 | 0.00% | 0.42 | 0.64% |
| 2025-12-11 | 5.31 | 5.32 | 5.14 | 5.14 | -3.00% | 0.54 | 0.81% |
| 2025-12-10 | 5.29 | 5.36 | 5.25 | 5.30 | -0.19% | 0.51 | 0.74% |
| 2025-12-09 | 5.25 | 5.48 | 5.25 | 5.31 | +1.13% | 0.90 | 1.31% |
| 2025-12-08 | 5.33 | 5.44 | 5.23 | 5.25 | -1.31% | 0.62 | 0.91% |
| 2025-12-05 | 5.11 | 5.32 | 5.06 | 5.32 | +4.08% | 0.93 | 1.39% |
| 2025-12-04 | 5.10 | 5.16 | 5.08 | 5.11 | -0.19% | 0.45 | 0.68% |
| 2025-12-03 | 5.12 | 5.15 | 5.07 | 5.12 | 0.00% | 0.45 | 0.68% |
| 2025-12-02 | 5.06 | 5.14 | 5.01 | 5.12 | +1.18% | 0.45 | 0.69% |
| 2025-12-01 | 5.04 | 5.06 | 5.02 | 5.06 | +0.39% | 0.39 | 0.60% |
| 2025-11-28 | 5.01 | 5.05 | 4.99 | 5.04 | +0.20% | 0.66 | 1.03% |
| 2025-11-27 | 4.96 | 5.06 | 4.92 | 5.03 | +1.60% | 0.60 | 0.93% |
| 2025-11-26 | 5.02 | 5.06 | 4.94 | 4.95 | -1.38% | 0.71 | 1.10% |
| 2025-11-25 | 5.10 | 5.11 | 5.00 | 5.02 | -1.36% | 0.86 | 1.33% |
| 2025-11-24 | 5.00 | 5.13 | 4.99 | 5.09 | +2.60% | 0.82 | 1.25% |
| 2025-11-21 | 5.25 | 5.25 | 4.96 | 4.96 | -6.01% | 1.00 | 1.53% |