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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.16 | 5.19 | 5.09 | 5.16 | +0.19% | 0.52 | 0.79% |
| 2025-09-16 | 5.22 | 5.22 | 5.11 | 5.15 | -0.95% | 0.56 | 0.84% |
| 2025-09-15 | 5.21 | 5.26 | 5.13 | 5.20 | 0.00% | 0.67 | 1.00% |
| 2025-09-12 | 5.24 | 5.25 | 5.17 | 5.20 | -0.38% | 0.54 | 0.81% |
| 2025-09-11 | 5.21 | 5.24 | 5.16 | 5.22 | -0.57% | 0.72 | 1.08% |
| 2025-09-10 | 5.17 | 5.27 | 5.15 | 5.25 | +1.93% | 0.73 | 1.08% |
| 2025-09-09 | 5.11 | 5.22 | 5.09 | 5.15 | +0.78% | 0.63 | 0.94% |
| 2025-09-08 | 5.07 | 5.14 | 5.06 | 5.11 | +0.19% | 0.62 | 0.94% |
| 2025-09-05 | 5.00 | 5.15 | 4.93 | 5.10 | +1.98% | 0.86 | 1.33% |
| 2025-09-04 | 4.97 | 5.03 | 4.93 | 5.00 | +0.60% | 0.54 | 0.84% |
| 2025-09-03 | 5.12 | 5.12 | 4.94 | 4.97 | -2.15% | 0.66 | 1.02% |
| 2025-09-02 | 5.13 | 5.16 | 5.03 | 5.08 | -1.35% | 0.72 | 1.10% |
| 2025-09-01 | 5.17 | 5.18 | 5.10 | 5.15 | -0.19% | 0.69 | 1.04% |
| 2025-08-29 | 5.19 | 5.22 | 5.11 | 5.16 | -0.38% | 0.67 | 1.01% |
| 2025-08-28 | 5.37 | 5.42 | 5.04 | 5.18 | -3.69% | 1.71 | 2.56% |
| 2025-08-27 | 5.44 | 5.49 | 5.36 | 5.38 | -1.09% | 1.24 | 1.78% |
| 2025-08-26 | 5.29 | 5.56 | 5.29 | 5.44 | +2.05% | 1.89 | 2.69% |
| 2025-08-25 | 5.38 | 5.46 | 5.30 | 5.33 | -0.92% | 1.20 | 1.75% |
| 2025-08-22 | 5.39 | 5.40 | 5.27 | 5.38 | +0.37% | 0.98 | 1.42% |
| 2025-08-21 | 5.30 | 5.53 | 5.29 | 5.36 | +0.56% | 1.85 | 2.67% |