保隆科技 sh.603197
34.44
-0.83%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.65 | 43.23 | 42.25 | 42.88 | +0.68% | 3.32 | 3.61% |
| 2025-08-19 | 41.93 | 42.82 | 41.04 | 42.59 | +1.58% | 3.73 | 4.12% |
| 2025-08-18 | 41.85 | 42.08 | 41.35 | 41.93 | +0.79% | 3.62 | 4.02% |
| 2025-08-15 | 39.67 | 41.93 | 39.67 | 41.60 | +4.51% | 4.44 | 5.01% |
| 2025-08-14 | 40.64 | 40.74 | 39.42 | 39.81 | -1.98% | 2.47 | 2.87% |
| 2025-08-13 | 40.46 | 40.77 | 39.99 | 40.61 | +0.99% | 2.88 | 3.31% |
| 2025-08-12 | 40.41 | 41.20 | 40.20 | 40.21 | +0.15% | 2.55 | 2.92% |
| 2025-08-11 | 39.88 | 40.31 | 39.76 | 40.15 | +0.17% | 1.94 | 2.25% |
| 2025-08-08 | 40.02 | 40.31 | 39.63 | 40.08 | -0.15% | 1.66 | 1.93% |
| 2025-08-07 | 40.43 | 40.64 | 39.87 | 40.14 | -0.69% | 1.52 | 1.76% |
| 2025-08-06 | 39.88 | 40.59 | 39.60 | 40.42 | +1.49% | 2.01 | 2.33% |
| 2025-08-05 | 39.85 | 40.14 | 39.56 | 39.83 | -0.22% | 1.43 | 1.66% |
| 2025-08-04 | 38.80 | 39.96 | 38.67 | 39.92 | +2.57% | 2.15 | 2.53% |
| 2025-08-01 | 38.43 | 39.95 | 38.43 | 38.91 | +1.26% | 2.26 | 2.68% |
| 2025-07-31 | 39.14 | 39.67 | 38.29 | 38.43 | -1.80% | 2.10 | 2.50% |
| 2025-07-30 | 40.34 | 40.34 | 38.88 | 39.13 | -3.40% | 2.97 | 3.50% |
| 2025-07-29 | 40.24 | 40.76 | 39.42 | 40.51 | +0.64% | 2.72 | 3.16% |
| 2025-07-28 | 40.01 | 40.60 | 39.93 | 40.25 | +1.00% | 1.56 | 1.80% |
| 2025-07-25 | 39.98 | 40.22 | 39.60 | 39.86 | -0.10% | 1.52 | 1.77% |
| 2025-07-24 | 39.19 | 40.82 | 39.12 | 39.90 | +1.72% | 2.54 | 2.95% |