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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.17 | 35.34 | 34.48 | 34.68 | -1.25% | 1.03 | 1.39% |
| 2025-11-19 | 36.29 | 36.29 | 34.92 | 35.12 | -2.20% | 1.30 | 1.72% |
| 2025-11-18 | 36.26 | 36.29 | 35.91 | 35.91 | -1.29% | 0.96 | 1.24% |
| 2025-11-17 | 36.50 | 36.50 | 35.80 | 36.38 | -0.63% | 1.34 | 1.74% |
| 2025-11-14 | 36.76 | 36.76 | 36.51 | 36.61 | -0.54% | 1.18 | 1.50% |
| 2025-11-13 | 37.01 | 37.02 | 36.75 | 36.81 | -0.38% | 1.07 | 1.36% |
| 2025-11-12 | 37.21 | 37.30 | 36.86 | 36.95 | -0.81% | 1.04 | 1.32% |
| 2025-11-11 | 37.06 | 37.34 | 36.97 | 37.25 | +0.38% | 1.34 | 1.69% |
| 2025-11-10 | 36.80 | 37.17 | 36.45 | 37.11 | +0.92% | 1.48 | 1.88% |
| 2025-11-07 | 37.27 | 37.27 | 36.77 | 36.77 | -1.34% | 1.46 | 1.86% |
| 2025-11-06 | 37.44 | 37.46 | 37.03 | 37.27 | +0.35% | 1.08 | 1.36% |
| 2025-11-05 | 36.75 | 37.21 | 36.64 | 37.14 | +0.43% | 1.11 | 1.41% |
| 2025-11-04 | 37.32 | 37.50 | 36.66 | 36.98 | -0.96% | 1.88 | 2.37% |
| 2025-11-03 | 37.87 | 37.87 | 36.97 | 37.34 | -0.80% | 2.33 | 2.93% |
| 2025-10-31 | 37.70 | 38.24 | 37.64 | 37.64 | -0.03% | 2.15 | 2.66% |
| 2025-10-30 | 38.78 | 38.78 | 37.61 | 37.65 | -4.34% | 3.96 | 4.87% |
| 2025-10-29 | 39.13 | 39.39 | 38.88 | 39.36 | +0.41% | 1.72 | 2.06% |
| 2025-10-28 | 38.80 | 39.58 | 38.68 | 39.20 | +1.29% | 2.13 | 2.54% |
| 2025-10-27 | 38.71 | 39.05 | 38.61 | 38.70 | +0.31% | 1.94 | 2.34% |
| 2025-10-24 | 38.16 | 38.63 | 38.07 | 38.58 | +1.61% | 2.05 | 2.49% |