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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.77 | 43.02 | 39.72 | 42.49 | +6.83% | 8.46 | 9.41% |
| 2025-09-16 | 38.58 | 40.05 | 38.58 | 39.78 | +2.90% | 4.07 | 4.80% |
| 2025-09-15 | 38.38 | 39.75 | 38.33 | 38.66 | +0.98% | 3.16 | 3.76% |
| 2025-09-12 | 38.93 | 38.93 | 38.26 | 38.28 | -1.68% | 2.54 | 3.06% |
| 2025-09-11 | 38.51 | 38.94 | 37.79 | 38.93 | +1.06% | 2.43 | 2.94% |
| 2025-09-10 | 39.68 | 39.95 | 38.45 | 38.53 | -3.31% | 3.46 | 4.13% |
| 2025-09-09 | 39.71 | 41.43 | 39.52 | 39.85 | -0.35% | 4.00 | 4.59% |
| 2025-09-08 | 37.68 | 41.30 | 37.68 | 39.99 | +6.13% | 7.09 | 8.26% |
| 2025-09-05 | 37.28 | 37.78 | 37.14 | 37.67 | +1.04% | 1.85 | 2.28% |
| 2025-09-04 | 37.80 | 38.02 | 36.94 | 37.29 | -1.34% | 2.59 | 3.21% |
| 2025-09-03 | 37.83 | 38.18 | 37.52 | 37.79 | +0.05% | 2.52 | 3.09% |
| 2025-09-02 | 37.66 | 38.05 | 36.92 | 37.77 | +0.74% | 3.52 | 4.35% |
| 2025-09-01 | 38.26 | 38.59 | 37.32 | 37.50 | -1.92% | 5.25 | 6.46% |
| 2025-08-29 | 40.16 | 40.16 | 38.13 | 38.23 | -9.76% | 10.64 | 12.80% |
| 2025-08-28 | 42.45 | 43.12 | 41.12 | 42.37 | -0.21% | 3.72 | 4.10% |
| 2025-08-27 | 42.72 | 44.53 | 42.45 | 42.45 | -0.60% | 3.84 | 4.08% |
| 2025-08-26 | 42.48 | 43.06 | 42.25 | 42.71 | +0.26% | 2.06 | 2.23% |
| 2025-08-25 | 42.83 | 43.37 | 42.27 | 42.60 | -0.49% | 2.77 | 3.00% |
| 2025-08-22 | 42.83 | 42.92 | 42.36 | 42.81 | +0.65% | 2.45 | 2.66% |
| 2025-08-21 | 42.88 | 42.90 | 42.04 | 42.53 | -0.81% | 2.42 | 2.65% |