珍宝岛 sh.603567
7.91
+3.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.66 | 8.00 | 7.65 | 7.91 | +3.26% | 2.11 | 2.87% |
| 2026-05-22 | 7.56 | 7.73 | 7.46 | 7.66 | +1.19% | 1.93 | 2.70% |
| 2026-05-21 | 7.65 | 7.85 | 7.50 | 7.57 | -1.30% | 1.97 | 2.75% |
| 2026-05-20 | 7.28 | 7.69 | 7.23 | 7.67 | +5.36% | 2.54 | 3.60% |
| 2026-05-19 | 7.28 | 7.35 | 7.17 | 7.28 | -0.14% | 0.65 | 0.95% |
| 2026-05-18 | 7.34 | 7.44 | 7.21 | 7.29 | +0.14% | 0.82 | 1.20% |
| 2026-05-15 | 7.24 | 7.38 | 7.19 | 7.28 | +0.28% | 1.08 | 1.59% |
| 2026-05-14 | 7.33 | 7.40 | 7.12 | 7.26 | -1.63% | 1.45 | 2.12% |
| 2026-05-13 | 7.21 | 7.61 | 7.20 | 7.38 | +2.07% | 1.44 | 2.06% |
| 2026-05-12 | 7.26 | 7.32 | 7.02 | 7.23 | -0.82% | 1.67 | 2.49% |
| 2026-05-11 | 7.24 | 7.43 | 7.21 | 7.29 | +0.41% | 1.09 | 1.59% |
| 2026-05-08 | 7.16 | 7.35 | 7.12 | 7.26 | +2.40% | 1.12 | 1.64% |
| 2026-05-07 | 7.21 | 7.22 | 7.06 | 7.09 | -1.66% | 0.91 | 1.37% |
| 2026-05-06 | 7.15 | 7.25 | 7.01 | 7.21 | +1.84% | 1.45 | 2.15% |
| 2026-04-30 | 6.58 | 7.28 | 6.55 | 7.08 | +6.15% | 3.21 | 4.87% |
| 2026-04-29 | 6.65 | 6.75 | 6.61 | 6.67 | +0.15% | 1.05 | 1.67% |
| 2026-04-28 | 6.63 | 6.73 | 6.59 | 6.66 | +0.45% | 0.81 | 1.29% |
| 2026-04-27 | 6.58 | 6.64 | 6.42 | 6.63 | +0.45% | 0.85 | 1.39% |
| 2026-04-24 | 6.67 | 6.68 | 6.55 | 6.60 | -1.64% | 0.82 | 1.32% |
| 2026-04-23 | 6.69 | 6.76 | 6.58 | 6.71 | -0.59% | 0.97 | 1.55% |