宝立食品 sh.603170
12.45
+1.72%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.54 | 13.70 | 13.47 | 13.64 | +0.29% | 0.40 | 0.72% |
| 2025-08-19 | 13.43 | 13.70 | 13.43 | 13.60 | +1.55% | 0.63 | 1.14% |
| 2025-08-18 | 13.15 | 13.48 | 13.13 | 13.40 | +2.04% | 0.81 | 1.51% |
| 2025-08-15 | 13.00 | 13.14 | 12.98 | 13.13 | +0.84% | 0.33 | 0.63% |
| 2025-08-14 | 13.10 | 13.23 | 12.94 | 13.02 | -0.45% | 0.38 | 0.72% |
| 2025-08-13 | 13.19 | 13.21 | 12.99 | 13.08 | -0.08% | 0.36 | 0.68% |
| 2025-08-12 | 13.27 | 13.29 | 13.07 | 13.09 | -1.42% | 0.41 | 0.77% |
| 2025-08-11 | 13.29 | 13.35 | 13.12 | 13.28 | -0.45% | 0.46 | 0.87% |
| 2025-08-08 | 13.06 | 13.50 | 12.97 | 13.34 | +1.51% | 1.24 | 2.30% |
| 2025-08-07 | 12.63 | 13.22 | 12.60 | 13.14 | +3.83% | 0.96 | 1.84% |
| 2025-08-06 | 12.67 | 12.68 | 12.55 | 12.65 | -0.23% | 0.32 | 0.62% |
| 2025-08-05 | 12.49 | 12.68 | 12.44 | 12.68 | +1.51% | 0.33 | 0.65% |
| 2025-08-04 | 12.52 | 12.55 | 12.38 | 12.49 | -0.24% | 0.30 | 0.59% |
| 2025-08-01 | 12.42 | 12.60 | 12.41 | 12.52 | +0.88% | 0.27 | 0.53% |
| 2025-07-31 | 12.73 | 12.73 | 12.38 | 12.42 | -2.34% | 0.40 | 0.78% |
| 2025-07-30 | 12.57 | 12.80 | 12.51 | 12.71 | +1.02% | 0.43 | 0.83% |
| 2025-07-29 | 12.55 | 12.63 | 12.47 | 12.58 | +0.24% | 0.39 | 0.78% |
| 2025-07-28 | 12.54 | 12.59 | 12.43 | 12.55 | +0.63% | 0.33 | 0.65% |
| 2025-07-25 | 12.46 | 12.57 | 12.43 | 12.47 | +0.16% | 0.31 | 0.61% |
| 2025-07-24 | 12.40 | 12.46 | 12.34 | 12.46 | +0.64% | 0.35 | 0.69% |