保隆科技 sh.603197
34.73
-1.56%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.22 | 35.33 | 34.32 | 34.73 | -1.56% | 1.82 | 2.49% |
| 2026-05-21 | 34.51 | 36.26 | 34.28 | 35.28 | +2.92% | 3.15 | 4.19% |
| 2026-05-20 | 34.62 | 35.03 | 33.78 | 34.28 | -1.04% | 1.21 | 1.67% |
| 2026-05-19 | 35.00 | 35.73 | 34.58 | 34.64 | -1.11% | 1.12 | 1.51% |
| 2026-05-18 | 35.27 | 35.58 | 34.82 | 35.03 | -0.65% | 1.25 | 1.69% |
| 2026-05-15 | 34.05 | 35.55 | 34.05 | 35.26 | +3.52% | 1.79 | 2.43% |
| 2026-05-14 | 34.82 | 34.98 | 34.06 | 34.06 | -2.13% | 0.67 | 0.93% |
| 2026-05-13 | 34.50 | 35.06 | 34.36 | 34.80 | +0.43% | 0.57 | 0.78% |
| 2026-05-12 | 35.20 | 35.30 | 34.65 | 34.65 | -1.28% | 0.70 | 0.94% |
| 2026-05-11 | 34.92 | 35.25 | 34.75 | 35.10 | +0.52% | 0.85 | 1.15% |
| 2026-05-08 | 34.93 | 35.23 | 34.62 | 34.92 | +0.37% | 0.81 | 1.10% |
| 2026-05-07 | 34.60 | 34.97 | 34.22 | 34.79 | +1.13% | 0.86 | 1.17% |
| 2026-05-06 | 33.84 | 34.70 | 33.84 | 34.40 | +1.65% | 0.99 | 1.37% |
| 2026-04-30 | 34.24 | 34.24 | 33.74 | 33.84 | -0.76% | 0.58 | 0.81% |
| 2026-04-29 | 33.79 | 34.27 | 33.49 | 34.10 | +0.65% | 1.02 | 1.42% |
| 2026-04-28 | 33.20 | 34.13 | 33.07 | 33.88 | +2.02% | 1.41 | 1.98% |
| 2026-04-27 | 33.64 | 33.84 | 33.13 | 33.21 | -1.51% | 0.78 | 1.11% |
| 2026-04-24 | 33.61 | 33.95 | 33.61 | 33.72 | -0.03% | 0.61 | 0.86% |
| 2026-04-23 | 34.11 | 34.20 | 33.45 | 33.73 | -1.11% | 0.66 | 0.93% |
| 2026-04-22 | 33.47 | 34.35 | 33.35 | 34.11 | +1.64% | 0.90 | 1.25% |