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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 37.79 | 39.03 | 37.74 | 38.88 | +2.70% | 2.53 | 3.04% |
| 2025-06-24 | 36.99 | 37.93 | 36.73 | 37.86 | +4.66% | 2.57 | 3.18% |
| 2025-06-23 | 35.58 | 36.56 | 35.40 | 36.18 | +0.97% | 0.82 | 1.06% |
| 2025-06-20 | 36.11 | 36.48 | 35.81 | 35.83 | -1.36% | 0.82 | 1.06% |
| 2025-06-19 | 36.45 | 37.56 | 36.24 | 36.33 | -0.52% | 1.57 | 1.98% |
| 2025-06-18 | 36.36 | 36.56 | 35.82 | 36.51 | +0.55% | 0.83 | 1.07% |
| 2025-06-17 | 36.05 | 36.38 | 35.78 | 36.32 | +0.74% | 0.84 | 1.09% |
| 2025-06-16 | 35.82 | 36.26 | 35.77 | 36.05 | 0.00% | 1.10 | 1.42% |
| 2025-06-13 | 37.19 | 37.29 | 35.99 | 36.05 | -3.99% | 1.97 | 2.50% |
| 2025-06-12 | 37.78 | 38.25 | 37.17 | 37.55 | -0.94% | 1.82 | 2.25% |
| 2025-06-11 | 38.06 | 38.80 | 37.88 | 37.90 | +1.35% | 2.08 | 2.52% |
| 2025-06-10 | 37.76 | 37.82 | 36.86 | 37.40 | -0.60% | 1.30 | 1.59% |
| 2025-06-09 | 37.29 | 37.75 | 37.10 | 37.62 | +0.89% | 1.19 | 1.45% |
| 2025-06-06 | 37.94 | 38.02 | 36.99 | 37.29 | -1.24% | 1.43 | 1.76% |
| 2025-06-05 | 36.76 | 38.45 | 36.60 | 37.76 | +2.50% | 2.19 | 2.66% |
| 2025-06-04 | 36.55 | 37.06 | 36.53 | 36.84 | +0.80% | 1.10 | 1.36% |
| 2025-06-03 | 36.57 | 36.86 | 36.18 | 36.55 | -1.19% | 1.67 | 2.10% |
| 2025-05-30 | 38.21 | 38.28 | 36.97 | 36.99 | -3.20% | 1.91 | 2.35% |
| 2025-05-29 | 37.33 | 38.65 | 37.31 | 38.21 | +2.23% | 2.64 | 3.16% |
| 2025-05-28 | 37.48 | 38.26 | 37.29 | 37.38 | -0.47% | 1.43 | 1.74% |