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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.21 | 14.27 | 13.99 | 14.05 | -0.64% | 0.44 | 0.78% |
| 2026-02-13 | 14.24 | 14.44 | 14.10 | 14.14 | -0.56% | 0.37 | 0.64% |
| 2026-02-12 | 14.41 | 14.45 | 14.21 | 14.22 | -1.59% | 0.35 | 0.62% |
| 2026-02-11 | 14.64 | 14.65 | 14.34 | 14.45 | -1.16% | 0.41 | 0.71% |
| 2026-02-10 | 15.13 | 15.15 | 14.55 | 14.62 | -2.92% | 0.49 | 0.84% |
| 2026-02-09 | 14.95 | 15.14 | 14.81 | 15.06 | +0.80% | 0.71 | 1.19% |
| 2026-02-06 | 14.76 | 15.29 | 14.62 | 14.94 | +0.61% | 1.02 | 1.71% |
| 2026-02-05 | 14.25 | 15.00 | 14.03 | 14.85 | +4.36% | 1.29 | 2.20% |
| 2026-02-04 | 14.20 | 14.33 | 14.09 | 14.23 | +0.64% | 0.44 | 0.77% |
| 2026-02-03 | 14.26 | 14.39 | 13.90 | 14.14 | -0.56% | 0.68 | 1.21% |
| 2026-02-02 | 14.15 | 14.85 | 14.01 | 14.22 | 0.00% | 0.95 | 1.64% |
| 2026-01-30 | 14.15 | 14.38 | 14.03 | 14.22 | -0.14% | 0.46 | 0.82% |
| 2026-01-29 | 13.91 | 14.29 | 13.76 | 14.24 | +2.37% | 0.62 | 1.10% |
| 2026-01-28 | 14.00 | 14.25 | 13.85 | 13.91 | -0.93% | 0.54 | 0.97% |
| 2026-01-27 | 14.52 | 14.52 | 13.90 | 14.04 | -3.44% | 0.84 | 1.49% |
| 2026-01-26 | 14.71 | 14.84 | 14.35 | 14.54 | -1.42% | 0.60 | 1.04% |
| 2026-01-23 | 14.80 | 15.18 | 14.50 | 14.75 | -0.34% | 0.82 | 1.39% |
| 2026-01-22 | 14.76 | 14.93 | 14.64 | 14.80 | +0.27% | 0.36 | 0.61% |
| 2026-01-21 | 14.88 | 14.99 | 14.62 | 14.76 | -0.81% | 0.48 | 0.82% |
| 2026-01-20 | 15.24 | 15.42 | 14.87 | 14.88 | -2.36% | 0.98 | 1.62% |