宝立食品 sh.603170
12.24
+0.66%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.35 | 12.35 | 12.03 | 12.24 | +0.66% | 0.28 | 0.58% |
| 2026-05-21 | 12.25 | 12.53 | 12.15 | 12.16 | -1.38% | 0.42 | 0.85% |
| 2026-05-20 | 12.43 | 12.52 | 12.24 | 12.33 | -0.80% | 0.32 | 0.64% |
| 2026-05-19 | 12.48 | 12.63 | 12.30 | 12.43 | +0.40% | 0.38 | 0.76% |
| 2026-05-18 | 12.69 | 12.71 | 12.34 | 12.38 | -2.44% | 0.61 | 1.22% |
| 2026-05-15 | 12.77 | 12.82 | 12.59 | 12.69 | -0.63% | 0.29 | 0.57% |
| 2026-05-14 | 12.92 | 13.02 | 12.70 | 12.77 | -1.16% | 0.41 | 0.79% |
| 2026-05-13 | 13.12 | 13.14 | 12.77 | 12.92 | -1.60% | 0.52 | 1.01% |
| 2026-05-12 | 13.30 | 13.72 | 13.11 | 13.13 | -1.28% | 0.52 | 0.97% |
| 2026-05-11 | 13.16 | 13.48 | 13.05 | 13.30 | +1.14% | 0.59 | 1.11% |
| 2026-05-08 | 13.22 | 13.23 | 12.95 | 13.15 | -0.45% | 0.49 | 0.93% |
| 2026-05-07 | 13.52 | 13.56 | 13.11 | 13.21 | -2.51% | 0.63 | 1.18% |
| 2026-05-06 | 13.68 | 13.79 | 13.46 | 13.55 | -0.73% | 0.49 | 0.91% |
| 2026-04-30 | 13.90 | 13.99 | 13.61 | 13.65 | -2.29% | 0.56 | 1.03% |
| 2026-04-29 | 13.94 | 14.02 | 13.67 | 13.97 | +1.01% | 0.67 | 1.21% |
| 2026-04-28 | 13.52 | 14.23 | 13.46 | 13.83 | +2.07% | 1.11 | 2.00% |
| 2026-04-27 | 12.92 | 13.66 | 12.70 | 13.55 | +2.57% | 0.85 | 1.61% |
| 2026-04-24 | 13.26 | 13.27 | 13.04 | 13.21 | -0.83% | 0.30 | 0.57% |
| 2026-04-23 | 13.16 | 13.38 | 13.00 | 13.32 | +1.52% | 0.32 | 0.60% |
| 2026-04-22 | 13.33 | 13.33 | 13.08 | 13.12 | -1.13% | 0.20 | 0.38% |