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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.26 | 13.39 | 13.20 | 13.27 | +0.08% | 0.20 | 0.38% |
| 2026-04-20 | 13.17 | 13.37 | 13.11 | 13.26 | +0.45% | 0.24 | 0.46% |
| 2026-04-17 | 13.18 | 13.29 | 12.95 | 13.20 | +0.23% | 0.30 | 0.57% |
| 2026-04-16 | 13.16 | 13.33 | 13.08 | 13.17 | 0.00% | 0.30 | 0.57% |
| 2026-04-15 | 13.13 | 13.20 | 12.88 | 13.17 | +0.30% | 0.43 | 0.83% |
| 2026-04-14 | 13.23 | 13.23 | 12.91 | 13.13 | 0.00% | 0.29 | 0.56% |
| 2026-04-13 | 13.37 | 13.38 | 13.01 | 13.13 | -1.72% | 0.45 | 0.86% |
| 2026-04-10 | 13.45 | 13.77 | 13.34 | 13.36 | -0.67% | 0.45 | 0.82% |
| 2026-04-09 | 13.29 | 13.52 | 13.23 | 13.45 | +0.60% | 0.56 | 1.04% |
| 2026-04-08 | 13.25 | 13.44 | 13.12 | 13.37 | +0.75% | 0.56 | 1.05% |
| 2026-04-07 | 13.13 | 13.32 | 12.85 | 13.27 | +1.14% | 0.65 | 1.23% |
| 2026-04-03 | 12.71 | 13.16 | 12.64 | 13.12 | +2.82% | 0.54 | 1.04% |
| 2026-04-02 | 12.61 | 12.85 | 12.58 | 12.76 | +0.08% | 0.29 | 0.57% |
| 2026-04-01 | 12.48 | 12.80 | 12.45 | 12.75 | +3.24% | 0.35 | 0.70% |
| 2026-03-31 | 12.65 | 13.14 | 12.29 | 12.35 | -2.99% | 0.61 | 1.23% |
| 2026-03-30 | 12.65 | 12.84 | 12.60 | 12.73 | -0.08% | 0.29 | 0.56% |
| 2026-03-27 | 12.65 | 12.79 | 12.52 | 12.74 | +0.71% | 0.25 | 0.49% |
| 2026-03-26 | 12.82 | 13.01 | 12.63 | 12.65 | -1.56% | 0.25 | 0.49% |
| 2026-03-25 | 12.69 | 12.94 | 12.60 | 12.85 | +1.50% | 0.25 | 0.49% |
| 2026-03-24 | 12.50 | 12.66 | 12.29 | 12.66 | +3.01% | 0.24 | 0.49% |