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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.40 | 15.40 | 14.83 | 14.95 | -2.29% | 0.32 | 0.53% |
| 2025-11-19 | 15.29 | 15.49 | 15.11 | 15.30 | +0.79% | 0.45 | 0.73% |
| 2025-11-18 | 15.28 | 15.45 | 14.85 | 15.18 | -2.63% | 0.65 | 1.08% |
| 2025-11-17 | 15.91 | 15.97 | 15.51 | 15.59 | -2.38% | 0.70 | 1.12% |
| 2025-11-14 | 16.21 | 16.51 | 15.96 | 15.97 | -1.96% | 0.43 | 0.67% |
| 2025-11-13 | 16.31 | 16.45 | 16.00 | 16.29 | +0.37% | 0.65 | 1.01% |
| 2025-11-12 | 16.40 | 16.87 | 16.11 | 16.23 | -0.43% | 0.78 | 1.19% |
| 2025-11-11 | 16.12 | 16.40 | 15.91 | 16.30 | +0.87% | 0.79 | 1.22% |
| 2025-11-10 | 15.24 | 16.26 | 15.10 | 16.16 | +6.04% | 1.17 | 1.84% |
| 2025-11-07 | 15.46 | 15.54 | 15.18 | 15.24 | -1.36% | 0.45 | 0.74% |
| 2025-11-06 | 15.69 | 15.69 | 15.34 | 15.45 | -0.64% | 0.56 | 0.90% |
| 2025-11-05 | 15.60 | 16.09 | 15.36 | 15.55 | -0.26% | 0.71 | 1.14% |
| 2025-11-04 | 16.00 | 16.17 | 15.50 | 15.59 | -3.59% | 0.86 | 1.37% |
| 2025-11-03 | 15.00 | 16.41 | 14.95 | 16.17 | +6.94% | 1.38 | 2.19% |
| 2025-10-31 | 14.95 | 15.27 | 14.87 | 15.12 | +3.14% | 0.81 | 1.35% |
| 2025-10-30 | 14.84 | 15.59 | 14.66 | 14.66 | +1.88% | 1.28 | 2.12% |
| 2025-10-29 | 14.42 | 14.52 | 14.12 | 14.39 | -0.83% | 0.21 | 0.38% |
| 2025-10-28 | 14.42 | 14.55 | 14.34 | 14.51 | +0.07% | 0.25 | 0.43% |
| 2025-10-27 | 14.09 | 14.75 | 14.06 | 14.50 | +2.62% | 0.44 | 0.77% |
| 2025-10-24 | 14.28 | 14.37 | 14.10 | 14.13 | -0.63% | 0.17 | 0.30% |