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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.00 | 38.05 | 37.46 | 37.97 | -0.16% | 1.26 | 1.56% |
| 2025-10-22 | 38.29 | 38.49 | 37.90 | 38.03 | -0.65% | 1.72 | 2.11% |
| 2025-10-21 | 38.10 | 38.48 | 37.85 | 38.28 | +0.92% | 1.77 | 2.16% |
| 2025-10-20 | 38.80 | 38.88 | 37.51 | 37.93 | -0.73% | 2.69 | 3.31% |
| 2025-10-17 | 39.62 | 39.71 | 38.18 | 38.21 | -3.82% | 3.51 | 4.22% |
| 2025-10-16 | 40.37 | 40.76 | 39.56 | 39.73 | -2.03% | 1.94 | 2.25% |
| 2025-10-15 | 39.22 | 41.06 | 38.73 | 40.55 | +3.91% | 3.67 | 4.28% |
| 2025-10-14 | 41.60 | 41.61 | 38.88 | 39.02 | -4.93% | 4.22 | 4.90% |
| 2025-10-13 | 40.66 | 41.14 | 39.89 | 41.05 | -4.15% | 4.32 | 4.94% |
| 2025-10-10 | 43.21 | 43.52 | 42.47 | 42.82 | -1.26% | 2.87 | 3.11% |
| 2025-10-09 | 44.29 | 44.49 | 42.86 | 43.37 | -2.08% | 4.00 | 4.29% |
| 2025-09-30 | 44.90 | 45.21 | 43.83 | 44.29 | -1.37% | 2.93 | 3.06% |
| 2025-09-29 | 44.74 | 45.61 | 44.23 | 44.90 | +0.40% | 3.60 | 3.72% |
| 2025-09-26 | 44.77 | 45.39 | 44.22 | 44.73 | -0.57% | 3.56 | 3.68% |
| 2025-09-25 | 43.35 | 46.60 | 43.35 | 44.98 | +3.44% | 6.88 | 7.02% |
| 2025-09-24 | 43.85 | 43.85 | 42.65 | 43.49 | -0.84% | 3.46 | 3.71% |
| 2025-09-23 | 43.64 | 44.16 | 42.89 | 43.85 | +0.02% | 4.03 | 4.31% |
| 2025-09-22 | 43.83 | 44.41 | 42.94 | 43.84 | +1.05% | 4.29 | 4.56% |
| 2025-09-19 | 41.97 | 44.53 | 41.58 | 43.39 | +2.17% | 7.60 | 8.09% |
| 2025-09-18 | 43.14 | 44.71 | 41.67 | 42.46 | -0.07% | 8.58 | 9.20% |