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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.00 | 13.02 | 12.23 | 12.29 | -5.68% | 0.53 | 1.07% |
| 2026-03-20 | 13.21 | 13.33 | 13.03 | 13.03 | -1.36% | 0.27 | 0.51% |
| 2026-03-19 | 13.35 | 13.45 | 13.18 | 13.21 | -1.71% | 0.23 | 0.44% |
| 2026-03-18 | 13.54 | 13.58 | 13.30 | 13.44 | -0.74% | 0.26 | 0.48% |
| 2026-03-17 | 13.68 | 13.92 | 13.53 | 13.54 | -1.60% | 0.28 | 0.52% |
| 2026-03-16 | 13.69 | 13.86 | 13.64 | 13.76 | +0.36% | 0.30 | 0.55% |
| 2026-03-13 | 13.76 | 13.89 | 13.63 | 13.71 | -0.36% | 0.23 | 0.41% |
| 2026-03-12 | 13.85 | 14.14 | 13.71 | 13.76 | -0.58% | 0.31 | 0.55% |
| 2026-03-11 | 13.96 | 13.96 | 13.79 | 13.84 | -0.43% | 0.33 | 0.60% |
| 2026-03-10 | 13.62 | 14.02 | 13.58 | 13.90 | +2.58% | 0.50 | 0.91% |
| 2026-03-09 | 13.61 | 13.74 | 13.44 | 13.55 | -0.81% | 0.38 | 0.70% |
| 2026-03-06 | 13.42 | 13.71 | 13.38 | 13.66 | +1.79% | 0.33 | 0.61% |
| 2026-03-05 | 13.60 | 13.70 | 13.40 | 13.42 | -1.32% | 0.34 | 0.63% |
| 2026-03-04 | 13.79 | 13.82 | 13.41 | 13.60 | -1.31% | 0.45 | 0.83% |
| 2026-03-03 | 13.90 | 14.29 | 13.72 | 13.78 | -1.29% | 0.51 | 0.91% |
| 2026-03-02 | 14.00 | 14.07 | 13.70 | 13.96 | -0.99% | 0.72 | 1.29% |
| 2026-02-27 | 14.11 | 14.14 | 14.01 | 14.10 | +0.14% | 0.36 | 0.64% |
| 2026-02-26 | 14.16 | 14.18 | 14.02 | 14.08 | +0.07% | 0.30 | 0.53% |
| 2026-02-25 | 14.09 | 14.26 | 14.05 | 14.07 | +0.14% | 0.41 | 0.72% |
| 2026-02-24 | 14.21 | 14.27 | 13.99 | 14.05 | -0.64% | 0.44 | 0.78% |