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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.35 | 14.40 | 14.13 | 14.29 | -0.76% | 0.33 | 0.58% |
| 2025-09-16 | 14.46 | 14.63 | 14.25 | 14.40 | -0.62% | 0.41 | 0.71% |
| 2025-09-15 | 14.04 | 14.68 | 13.96 | 14.49 | +3.65% | 0.68 | 1.18% |
| 2025-09-12 | 14.18 | 14.26 | 13.93 | 13.98 | -1.13% | 0.43 | 0.77% |
| 2025-09-11 | 14.06 | 14.26 | 13.81 | 14.14 | +0.93% | 0.53 | 0.94% |
| 2025-09-10 | 13.97 | 14.30 | 13.96 | 14.01 | +0.36% | 0.90 | 1.59% |
| 2025-09-09 | 14.33 | 14.50 | 13.91 | 13.96 | -3.23% | 0.88 | 1.54% |
| 2025-09-08 | 14.14 | 14.48 | 14.14 | 14.43 | +1.18% | 0.50 | 0.86% |
| 2025-09-05 | 14.17 | 14.35 | 13.88 | 14.26 | -0.48% | 0.91 | 1.58% |
| 2025-09-04 | 14.25 | 14.51 | 13.93 | 14.33 | +1.90% | 1.08 | 1.87% |
| 2025-09-03 | 14.19 | 14.53 | 14.03 | 14.06 | -0.28% | 0.61 | 1.06% |
| 2025-09-02 | 14.39 | 14.45 | 13.97 | 14.10 | -2.13% | 0.64 | 1.12% |
| 2025-09-01 | 14.81 | 14.88 | 14.31 | 14.41 | -0.27% | 0.91 | 1.55% |
| 2025-08-29 | 13.68 | 14.58 | 13.50 | 14.45 | +6.03% | 1.06 | 1.84% |
| 2025-08-28 | 13.60 | 13.79 | 13.36 | 13.62 | +1.10% | 0.43 | 0.78% |
| 2025-08-27 | 13.78 | 13.78 | 13.47 | 13.47 | -1.73% | 0.36 | 0.65% |
| 2025-08-26 | 13.57 | 13.83 | 13.57 | 13.71 | +0.36% | 0.33 | 0.60% |
| 2025-08-25 | 13.55 | 13.78 | 13.46 | 13.66 | +0.95% | 0.43 | 0.79% |
| 2025-08-22 | 13.51 | 13.54 | 13.35 | 13.53 | +0.29% | 0.38 | 0.70% |
| 2025-08-21 | 13.64 | 13.64 | 13.38 | 13.49 | -1.09% | 0.68 | 1.23% |