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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.29 | 5.41 | 5.23 | 5.37 | +1.31% | 0.99 | 1.45% |
| 2025-10-22 | 5.23 | 5.36 | 5.20 | 5.30 | +1.14% | 0.89 | 1.31% |
| 2025-10-21 | 5.16 | 5.29 | 5.15 | 5.24 | +1.54% | 0.81 | 1.21% |
| 2025-10-20 | 5.28 | 5.29 | 5.13 | 5.16 | -1.70% | 0.92 | 1.39% |
| 2025-10-17 | 5.39 | 5.43 | 5.23 | 5.25 | -2.94% | 0.87 | 1.27% |
| 2025-10-16 | 5.42 | 5.46 | 5.34 | 5.41 | -0.18% | 1.11 | 1.60% |
| 2025-10-15 | 5.42 | 5.52 | 5.37 | 5.42 | 0.00% | 1.67 | 2.38% |
| 2025-10-14 | 5.53 | 5.59 | 5.34 | 5.42 | -1.97% | 3.84 | 5.49% |
| 2025-10-13 | 5.11 | 5.67 | 5.11 | 5.53 | +7.32% | 6.85 | 9.56% |
| 2025-10-10 | 4.90 | 5.20 | 4.88 | 5.15 | +4.64% | 1.59 | 2.43% |
| 2025-10-09 | 4.95 | 5.01 | 4.88 | 4.92 | +0.61% | 0.51 | 0.81% |
| 2025-09-30 | 4.94 | 4.95 | 4.86 | 4.89 | -0.60% | 0.37 | 0.58% |
| 2025-09-29 | 4.90 | 4.93 | 4.79 | 4.92 | +0.81% | 0.38 | 0.60% |
| 2025-09-26 | 4.90 | 4.94 | 4.87 | 4.88 | -0.61% | 0.43 | 0.69% |
| 2025-09-25 | 4.96 | 4.98 | 4.90 | 4.91 | -1.20% | 0.37 | 0.59% |
| 2025-09-24 | 4.90 | 4.99 | 4.89 | 4.97 | +0.80% | 0.44 | 0.69% |
| 2025-09-23 | 5.03 | 5.08 | 4.85 | 4.93 | -1.97% | 0.63 | 1.00% |
| 2025-09-22 | 5.03 | 5.06 | 4.96 | 5.03 | 0.00% | 0.47 | 0.73% |
| 2025-09-19 | 5.02 | 5.06 | 4.98 | 5.03 | 0.00% | 0.56 | 0.87% |
| 2025-09-18 | 5.15 | 5.15 | 5.00 | 5.03 | -2.50% | 0.90 | 1.39% |