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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.80 | 14.81 | 14.42 | 14.42 | -2.57% | 0.39 | 0.67% |
| 2025-12-17 | 14.32 | 14.95 | 14.32 | 14.80 | +2.21% | 0.59 | 1.00% |
| 2025-12-16 | 14.41 | 14.79 | 14.28 | 14.48 | +0.77% | 0.68 | 1.17% |
| 2025-12-15 | 14.28 | 14.55 | 14.20 | 14.37 | +1.55% | 0.34 | 0.59% |
| 2025-12-12 | 14.02 | 14.32 | 13.95 | 14.15 | +1.07% | 0.32 | 0.57% |
| 2025-12-11 | 14.35 | 14.35 | 14.00 | 14.00 | -1.82% | 0.25 | 0.44% |
| 2025-12-10 | 14.22 | 14.44 | 14.19 | 14.26 | 0.00% | 0.25 | 0.43% |
| 2025-12-09 | 14.18 | 14.36 | 14.08 | 14.26 | +0.28% | 0.32 | 0.55% |
| 2025-12-08 | 14.64 | 14.66 | 14.15 | 14.22 | -2.74% | 0.55 | 0.95% |
| 2025-12-05 | 14.75 | 14.75 | 14.45 | 14.62 | -0.95% | 0.24 | 0.41% |
| 2025-12-04 | 15.03 | 15.03 | 14.71 | 14.76 | -1.86% | 0.27 | 0.45% |
| 2025-12-03 | 15.10 | 15.23 | 14.92 | 15.04 | +0.13% | 0.24 | 0.40% |
| 2025-12-02 | 15.22 | 15.22 | 14.87 | 15.02 | -0.46% | 0.18 | 0.30% |
| 2025-12-01 | 15.05 | 15.48 | 14.98 | 15.09 | +0.53% | 0.42 | 0.69% |
| 2025-11-28 | 14.70 | 15.12 | 14.61 | 15.01 | +2.04% | 0.31 | 0.52% |
| 2025-11-27 | 14.79 | 14.94 | 14.68 | 14.71 | -0.61% | 0.22 | 0.37% |
| 2025-11-26 | 14.91 | 15.09 | 14.72 | 14.80 | -0.87% | 0.34 | 0.57% |
| 2025-11-25 | 15.24 | 15.29 | 14.82 | 14.93 | -1.58% | 0.42 | 0.70% |
| 2025-11-24 | 14.85 | 15.36 | 14.71 | 15.17 | +3.20% | 0.63 | 1.05% |
| 2025-11-21 | 15.05 | 15.15 | 14.49 | 14.70 | -1.67% | 0.36 | 0.60% |