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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.62 | 38.79 | 38.40 | 38.49 | -0.03% | 1.30 | 1.57% |
| 2026-01-16 | 38.40 | 38.70 | 38.31 | 38.50 | +0.18% | 1.43 | 1.74% |
| 2026-01-15 | 38.08 | 39.14 | 38.06 | 38.43 | +1.08% | 2.03 | 2.46% |
| 2026-01-14 | 38.60 | 38.91 | 37.61 | 38.02 | -1.68% | 3.19 | 3.89% |
| 2026-01-13 | 39.25 | 39.48 | 38.60 | 38.67 | -2.10% | 2.69 | 3.23% |
| 2026-01-12 | 38.98 | 39.98 | 38.68 | 39.50 | +1.33% | 3.70 | 4.41% |
| 2026-01-09 | 39.22 | 39.39 | 38.41 | 38.98 | -1.32% | 3.92 | 4.73% |
| 2026-01-08 | 38.49 | 41.18 | 38.33 | 39.50 | +2.28% | 5.77 | 6.79% |
| 2026-01-07 | 38.75 | 39.06 | 38.20 | 38.62 | -0.34% | 2.56 | 3.10% |
| 2026-01-06 | 38.10 | 39.18 | 37.96 | 38.75 | +1.97% | 3.18 | 3.87% |
| 2026-01-05 | 37.00 | 38.18 | 36.42 | 38.00 | +2.73% | 3.65 | 4.53% |
| 2025-12-31 | 36.84 | 37.25 | 36.35 | 36.99 | +1.12% | 1.86 | 2.36% |
| 2025-12-30 | 35.94 | 36.88 | 35.84 | 36.58 | +1.44% | 1.58 | 2.03% |
| 2025-12-29 | 36.30 | 36.43 | 36.00 | 36.06 | -0.33% | 0.89 | 1.16% |
| 2025-12-26 | 36.44 | 36.64 | 36.05 | 36.18 | -1.07% | 1.19 | 1.53% |
| 2025-12-25 | 36.31 | 36.72 | 36.15 | 36.57 | +0.30% | 1.05 | 1.35% |
| 2025-12-24 | 36.34 | 36.77 | 36.19 | 36.46 | +0.80% | 1.18 | 1.51% |
| 2025-12-23 | 36.66 | 37.17 | 36.09 | 36.17 | -2.06% | 1.53 | 1.97% |
| 2025-12-22 | 37.10 | 37.66 | 36.81 | 36.93 | +0.74% | 2.87 | 3.61% |
| 2025-12-19 | 35.31 | 36.93 | 35.23 | 36.66 | +4.06% | 2.95 | 3.80% |