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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.25 | 5.35 | 5.25 | 5.28 | +0.38% | 0.58 | 0.85% |
| 2025-11-19 | 5.30 | 5.33 | 5.23 | 5.26 | -0.93% | 0.55 | 0.81% |
| 2025-11-18 | 5.46 | 5.46 | 5.28 | 5.31 | -2.90% | 0.68 | 0.99% |
| 2025-11-17 | 5.52 | 5.53 | 5.41 | 5.47 | -0.90% | 0.68 | 0.97% |
| 2025-11-14 | 5.62 | 5.65 | 5.52 | 5.52 | -1.94% | 0.73 | 1.02% |
| 2025-11-13 | 5.68 | 5.76 | 5.56 | 5.63 | -0.87% | 1.54 | 2.12% |
| 2025-11-12 | 5.59 | 5.76 | 5.55 | 5.68 | +1.42% | 1.14 | 1.57% |
| 2025-11-11 | 5.55 | 5.62 | 5.52 | 5.60 | +0.53% | 0.69 | 0.97% |
| 2025-11-10 | 5.50 | 5.60 | 5.47 | 5.57 | +1.08% | 0.87 | 1.23% |
| 2025-11-07 | 5.49 | 5.59 | 5.46 | 5.51 | +0.73% | 0.74 | 1.05% |
| 2025-11-06 | 5.48 | 5.48 | 5.43 | 5.47 | -0.18% | 0.45 | 0.65% |
| 2025-11-05 | 5.37 | 5.51 | 5.36 | 5.48 | +1.28% | 0.61 | 0.87% |
| 2025-11-04 | 5.49 | 5.50 | 5.37 | 5.41 | -1.45% | 0.70 | 1.01% |
| 2025-11-03 | 5.49 | 5.51 | 5.42 | 5.49 | +0.18% | 0.76 | 1.08% |
| 2025-10-31 | 5.39 | 5.51 | 5.39 | 5.48 | +1.47% | 1.07 | 1.52% |
| 2025-10-30 | 5.44 | 5.51 | 5.40 | 5.40 | -1.27% | 0.73 | 1.05% |
| 2025-10-29 | 5.46 | 5.54 | 5.43 | 5.47 | -0.72% | 0.85 | 1.21% |
| 2025-10-28 | 5.25 | 5.56 | 5.24 | 5.51 | +4.72% | 2.05 | 2.92% |
| 2025-10-27 | 5.26 | 5.29 | 5.20 | 5.26 | +0.19% | 0.59 | 0.87% |
| 2025-10-24 | 5.36 | 5.39 | 5.21 | 5.25 | -2.22% | 0.86 | 1.27% |