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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.09 | 39.98 | 38.90 | 39.22 | +0.38% | 2.04 | 2.40% |
| 2025-07-22 | 39.45 | 39.50 | 38.97 | 39.07 | -0.81% | 1.98 | 2.34% |
| 2025-07-21 | 39.59 | 39.87 | 39.17 | 39.39 | -0.48% | 1.77 | 2.08% |
| 2025-07-18 | 39.87 | 40.01 | 39.37 | 39.58 | -0.40% | 1.94 | 2.27% |
| 2025-07-17 | 39.00 | 39.81 | 38.81 | 39.74 | +2.90% | 2.48 | 2.92% |
| 2025-07-16 | 38.57 | 39.05 | 38.33 | 38.62 | +0.36% | 1.49 | 1.79% |
| 2025-07-15 | 38.47 | 38.68 | 38.04 | 38.48 | 0.00% | 1.19 | 1.44% |
| 2025-07-14 | 38.69 | 38.80 | 38.23 | 38.48 | -0.23% | 1.01 | 1.22% |
| 2025-07-11 | 38.25 | 38.78 | 38.13 | 38.57 | +0.41% | 1.53 | 1.84% |
| 2025-07-10 | 37.50 | 39.35 | 37.49 | 38.41 | +1.92% | 2.21 | 2.66% |
| 2025-07-09 | 37.84 | 38.16 | 37.55 | 37.68 | -0.31% | 1.09 | 1.34% |
| 2025-07-08 | 37.19 | 37.92 | 37.04 | 37.80 | +1.33% | 1.03 | 1.27% |
| 2025-07-07 | 37.69 | 37.86 | 37.21 | 37.31 | -1.29% | 0.90 | 1.12% |
| 2025-07-04 | 38.25 | 38.36 | 37.74 | 37.79 | -1.65% | 1.09 | 1.34% |
| 2025-07-03 | 38.16 | 38.60 | 38.04 | 38.43 | +1.12% | 1.27 | 1.54% |
| 2025-07-02 | 38.54 | 38.55 | 37.77 | 38.00 | -1.59% | 1.28 | 1.55% |
| 2025-07-01 | 38.67 | 38.82 | 38.30 | 38.62 | -0.33% | 1.08 | 1.30% |
| 2025-06-30 | 38.85 | 39.16 | 38.59 | 38.75 | -0.38% | 1.57 | 1.88% |
| 2025-06-27 | 39.78 | 39.78 | 38.74 | 38.89 | +1.06% | 2.02 | 2.41% |
| 2025-06-26 | 38.89 | 39.14 | 38.33 | 38.49 | -1.02% | 1.68 | 2.02% |