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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.46 | 38.48 | 37.22 | 37.40 | -1.03% | 1.50 | 1.87% |
| 2026-02-13 | 36.29 | 38.29 | 36.20 | 37.79 | +4.08% | 3.20 | 3.97% |
| 2026-02-12 | 36.09 | 36.42 | 35.95 | 36.31 | +0.41% | 0.70 | 0.90% |
| 2026-02-11 | 36.08 | 36.48 | 36.00 | 36.16 | +0.11% | 0.68 | 0.88% |
| 2026-02-10 | 36.21 | 36.54 | 36.06 | 36.12 | -0.22% | 0.89 | 1.16% |
| 2026-02-09 | 35.94 | 36.20 | 35.63 | 36.20 | +1.83% | 1.04 | 1.36% |
| 2026-02-06 | 35.21 | 35.83 | 35.05 | 35.55 | 0.00% | 0.75 | 0.99% |
| 2026-02-05 | 35.51 | 35.77 | 35.39 | 35.55 | -0.20% | 0.85 | 1.12% |
| 2026-02-04 | 36.02 | 36.16 | 34.93 | 35.62 | -1.08% | 1.84 | 2.42% |
| 2026-02-03 | 35.84 | 36.07 | 35.66 | 36.01 | +1.12% | 0.84 | 1.09% |
| 2026-02-02 | 36.58 | 36.67 | 35.57 | 35.61 | -3.02% | 1.61 | 2.08% |
| 2026-01-30 | 37.11 | 37.40 | 36.29 | 36.72 | -1.82% | 1.60 | 2.04% |
| 2026-01-29 | 37.09 | 38.19 | 36.61 | 37.40 | +0.59% | 2.12 | 2.64% |
| 2026-01-28 | 37.96 | 38.15 | 37.15 | 37.18 | -0.91% | 1.50 | 1.88% |
| 2026-01-27 | 37.68 | 37.94 | 36.81 | 37.52 | -0.71% | 1.56 | 1.96% |
| 2026-01-26 | 39.23 | 39.42 | 37.68 | 37.79 | -3.65% | 2.87 | 3.51% |
| 2026-01-23 | 38.42 | 39.35 | 38.42 | 39.22 | +2.11% | 2.80 | 3.37% |
| 2026-01-22 | 38.80 | 39.10 | 38.23 | 38.41 | -0.70% | 1.62 | 1.97% |
| 2026-01-21 | 38.55 | 39.13 | 38.20 | 38.68 | -0.21% | 1.99 | 2.40% |
| 2026-01-20 | 38.46 | 39.22 | 38.34 | 38.76 | +0.70% | 2.50 | 3.01% |