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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.04 | 14.25 | 14.04 | 14.22 | +0.85% | 0.19 | 0.33% |
| 2025-10-22 | 14.15 | 14.26 | 14.03 | 14.10 | -0.49% | 0.17 | 0.30% |
| 2025-10-21 | 14.17 | 14.18 | 13.90 | 14.17 | +0.50% | 0.27 | 0.48% |
| 2025-10-20 | 14.45 | 14.53 | 14.03 | 14.10 | -2.49% | 0.41 | 0.72% |
| 2025-10-17 | 14.50 | 14.76 | 14.40 | 14.46 | -0.34% | 0.54 | 0.92% |
| 2025-10-16 | 14.75 | 14.75 | 14.50 | 14.51 | -1.56% | 0.36 | 0.62% |
| 2025-10-15 | 14.48 | 14.90 | 14.28 | 14.74 | +2.79% | 0.66 | 1.12% |
| 2025-10-14 | 14.39 | 14.47 | 14.27 | 14.34 | -0.14% | 0.23 | 0.40% |
| 2025-10-13 | 14.31 | 14.46 | 14.10 | 14.36 | -1.24% | 0.36 | 0.64% |
| 2025-10-10 | 14.31 | 14.85 | 14.15 | 14.54 | +1.61% | 0.51 | 0.89% |
| 2025-10-09 | 14.38 | 14.58 | 14.11 | 14.31 | -1.11% | 0.28 | 0.48% |
| 2025-09-30 | 14.40 | 14.51 | 14.24 | 14.47 | +0.28% | 0.27 | 0.47% |
| 2025-09-29 | 14.20 | 14.45 | 13.89 | 14.43 | +1.62% | 0.49 | 0.86% |
| 2025-09-26 | 14.21 | 14.37 | 14.01 | 14.20 | -0.14% | 0.27 | 0.47% |
| 2025-09-25 | 14.46 | 14.50 | 14.19 | 14.22 | -1.80% | 0.30 | 0.52% |
| 2025-09-24 | 13.96 | 14.55 | 13.96 | 14.48 | +2.40% | 0.56 | 0.97% |
| 2025-09-23 | 13.98 | 14.14 | 13.70 | 14.14 | +1.07% | 0.53 | 0.96% |
| 2025-09-22 | 14.00 | 14.18 | 13.63 | 13.99 | -0.43% | 0.67 | 1.20% |
| 2025-09-19 | 14.11 | 14.20 | 13.91 | 14.05 | -0.99% | 0.58 | 1.03% |
| 2025-09-18 | 14.18 | 14.29 | 14.00 | 14.19 | -0.70% | 0.51 | 0.91% |