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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.19 | 35.70 | 35.01 | 35.23 | -0.70% | 1.07 | 1.41% |
| 2025-12-17 | 34.93 | 35.93 | 34.92 | 35.48 | +0.80% | 1.54 | 2.03% |
| 2025-12-16 | 35.52 | 36.26 | 34.99 | 35.20 | +1.73% | 1.56 | 2.07% |
| 2025-12-15 | 34.66 | 34.97 | 34.58 | 34.60 | -0.69% | 0.55 | 0.74% |
| 2025-12-12 | 34.87 | 35.12 | 34.60 | 34.84 | -0.11% | 0.58 | 0.78% |
| 2025-12-11 | 35.35 | 35.41 | 34.79 | 34.88 | -1.33% | 0.80 | 1.07% |
| 2025-12-10 | 35.05 | 35.35 | 34.89 | 35.35 | +0.86% | 0.55 | 0.73% |
| 2025-12-09 | 35.56 | 35.60 | 35.02 | 35.05 | -1.43% | 0.61 | 0.81% |
| 2025-12-08 | 35.44 | 35.81 | 35.39 | 35.56 | +0.37% | 0.67 | 0.88% |
| 2025-12-05 | 34.99 | 35.47 | 34.61 | 35.43 | +1.52% | 0.61 | 0.81% |
| 2025-12-04 | 35.33 | 35.42 | 34.90 | 34.90 | -0.99% | 0.56 | 0.75% |
| 2025-12-03 | 35.36 | 35.58 | 35.06 | 35.25 | -0.28% | 0.47 | 0.62% |
| 2025-12-02 | 35.49 | 35.64 | 35.24 | 35.35 | -0.25% | 0.55 | 0.72% |
| 2025-12-01 | 35.40 | 35.54 | 35.30 | 35.44 | +0.14% | 0.63 | 0.83% |
| 2025-11-28 | 35.00 | 35.44 | 34.70 | 35.39 | +1.26% | 0.61 | 0.81% |
| 2025-11-27 | 34.87 | 35.18 | 34.83 | 34.95 | +0.34% | 0.65 | 0.87% |
| 2025-11-26 | 35.13 | 35.13 | 34.80 | 34.83 | -0.60% | 0.57 | 0.77% |
| 2025-11-25 | 35.09 | 35.46 | 35.02 | 35.04 | +0.43% | 0.83 | 1.11% |
| 2025-11-24 | 34.68 | 34.99 | 34.31 | 34.89 | +1.42% | 0.79 | 1.06% |
| 2025-11-21 | 34.50 | 34.84 | 34.10 | 34.40 | -0.81% | 1.06 | 1.44% |