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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.71 | 38.71 | 37.14 | 37.55 | -2.59% | 2.49 | 3.05% |
| 2025-05-26 | 39.04 | 39.28 | 38.16 | 38.55 | -1.65% | 2.22 | 2.64% |
| 2025-05-23 | 39.22 | 40.53 | 38.95 | 39.20 | -0.37% | 2.96 | 3.41% |
| 2025-05-22 | 40.03 | 40.37 | 39.33 | 39.34 | -2.87% | 2.44 | 2.81% |
| 2025-05-21 | 39.98 | 41.08 | 39.98 | 40.51 | +2.53% | 3.84 | 4.34% |
| 2025-05-20 | 39.24 | 39.73 | 38.78 | 39.51 | -0.59% | 3.19 | 3.73% |
| 2025-05-19 | 40.99 | 41.17 | 38.99 | 39.75 | +1.58% | 5.81 | 6.69% |
| 2025-05-16 | 37.85 | 40.21 | 37.85 | 39.13 | +4.66% | 4.45 | 5.21% |
| 2025-05-15 | 38.19 | 38.24 | 37.21 | 37.39 | -2.38% | 1.38 | 1.69% |
| 2025-05-14 | 38.55 | 38.94 | 38.01 | 38.30 | -0.94% | 1.71 | 2.04% |
| 2025-05-13 | 39.73 | 40.06 | 38.59 | 38.66 | -0.60% | 2.46 | 2.87% |
| 2025-05-12 | 38.76 | 39.27 | 38.35 | 38.89 | +2.77% | 2.17 | 2.57% |
| 2025-05-09 | 38.84 | 38.89 | 37.77 | 37.85 | -2.57% | 1.80 | 2.16% |
| 2025-05-08 | 38.60 | 39.32 | 38.32 | 38.84 | +0.20% | 1.90 | 2.25% |
| 2025-05-07 | 39.65 | 40.07 | 38.36 | 38.77 | -1.17% | 2.40 | 2.82% |
| 2025-05-06 | 37.30 | 39.33 | 37.01 | 39.23 | +7.16% | 3.84 | 4.58% |