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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.00 | 32.20 | 31.30 | 31.87 | +0.79% | 0.63 | 0.93% |
| 2026-03-23 | 31.43 | 32.80 | 31.35 | 31.62 | -3.80% | 0.96 | 1.40% |
| 2026-03-20 | 33.52 | 33.88 | 32.83 | 32.87 | -1.88% | 0.51 | 0.71% |
| 2026-03-19 | 34.20 | 34.20 | 33.45 | 33.50 | -2.56% | 0.68 | 0.94% |
| 2026-03-18 | 34.18 | 34.39 | 33.82 | 34.38 | +0.50% | 0.45 | 0.61% |
| 2026-03-17 | 34.58 | 34.82 | 34.05 | 34.21 | -0.61% | 0.46 | 0.63% |
| 2026-03-16 | 34.14 | 34.43 | 33.70 | 34.42 | +0.94% | 0.50 | 0.68% |
| 2026-03-13 | 34.45 | 34.64 | 34.06 | 34.10 | -1.16% | 0.55 | 0.74% |
| 2026-03-12 | 34.70 | 34.70 | 34.40 | 34.50 | -0.66% | 0.54 | 0.73% |
| 2026-03-11 | 34.93 | 35.18 | 34.70 | 34.73 | -0.60% | 0.66 | 0.88% |
| 2026-03-10 | 34.51 | 34.95 | 34.36 | 34.94 | +2.55% | 0.79 | 1.06% |
| 2026-03-09 | 34.39 | 34.39 | 33.55 | 34.07 | -2.04% | 1.04 | 1.44% |
| 2026-03-06 | 34.50 | 34.78 | 34.30 | 34.78 | +0.84% | 0.65 | 0.88% |
| 2026-03-05 | 34.69 | 35.02 | 34.34 | 34.49 | +0.32% | 1.00 | 1.35% |
| 2026-03-04 | 34.60 | 35.00 | 34.25 | 34.38 | -1.12% | 1.01 | 1.37% |
| 2026-03-03 | 35.73 | 36.28 | 34.76 | 34.77 | -3.01% | 1.70 | 2.26% |
| 2026-03-02 | 36.51 | 36.58 | 35.54 | 35.85 | -3.06% | 1.84 | 2.39% |
| 2026-02-27 | 36.94 | 37.50 | 36.86 | 36.98 | -0.14% | 1.23 | 1.55% |
| 2026-02-26 | 37.24 | 37.31 | 36.88 | 37.03 | -0.59% | 1.17 | 1.48% |
| 2026-02-25 | 37.32 | 37.48 | 37.10 | 37.25 | -0.40% | 1.46 | 1.84% |