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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.83 | 15.50 | 14.73 | 15.24 | +3.46% | 0.91 | 1.50% |
| 2026-01-16 | 15.09 | 15.09 | 14.38 | 14.73 | -2.13% | 1.03 | 1.75% |
| 2026-01-15 | 15.18 | 15.34 | 14.99 | 15.05 | -1.31% | 0.76 | 1.25% |
| 2026-01-14 | 15.35 | 15.55 | 15.07 | 15.25 | +0.40% | 0.94 | 1.53% |
| 2026-01-13 | 15.58 | 15.60 | 15.15 | 15.19 | -2.50% | 0.84 | 1.36% |
| 2026-01-12 | 15.00 | 15.58 | 15.00 | 15.58 | +4.85% | 0.95 | 1.55% |
| 2026-01-09 | 14.94 | 15.28 | 14.86 | 14.86 | -1.00% | 0.59 | 0.98% |
| 2026-01-08 | 15.19 | 15.21 | 14.73 | 15.01 | -1.38% | 0.77 | 1.29% |
| 2026-01-07 | 14.88 | 15.77 | 14.88 | 15.22 | +2.35% | 1.10 | 1.78% |
| 2026-01-06 | 14.23 | 15.06 | 14.11 | 14.87 | +4.42% | 0.90 | 1.53% |
| 2026-01-05 | 14.28 | 14.36 | 14.01 | 14.24 | -0.28% | 0.43 | 0.75% |
| 2025-12-31 | 14.20 | 14.39 | 14.20 | 14.28 | +0.56% | 0.28 | 0.48% |
| 2025-12-30 | 14.41 | 14.50 | 14.16 | 14.20 | -2.07% | 0.31 | 0.53% |
| 2025-12-29 | 14.34 | 14.74 | 14.16 | 14.50 | +1.75% | 0.48 | 0.82% |
| 2025-12-26 | 14.48 | 14.54 | 14.23 | 14.25 | -1.52% | 0.25 | 0.43% |
| 2025-12-25 | 14.65 | 14.68 | 14.43 | 14.47 | -0.21% | 0.29 | 0.50% |
| 2025-12-24 | 14.61 | 14.70 | 14.39 | 14.50 | -0.62% | 0.25 | 0.43% |
| 2025-12-23 | 14.86 | 15.00 | 14.57 | 14.59 | -1.68% | 0.26 | 0.45% |
| 2025-12-22 | 14.71 | 15.08 | 14.71 | 14.84 | +0.34% | 0.41 | 0.69% |
| 2025-12-19 | 14.46 | 14.84 | 14.38 | 14.79 | +2.57% | 0.35 | 0.60% |