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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.04 | 12.98 | 12.01 | 12.73 | +3.58% | 3.07 | 2.58% |
| 2025-08-19 | 12.45 | 12.64 | 12.25 | 12.29 | -0.64% | 1.43 | 1.21% |
| 2025-08-18 | 12.34 | 12.55 | 12.23 | 12.37 | +0.16% | 1.29 | 1.09% |
| 2025-08-15 | 12.15 | 12.46 | 12.10 | 12.35 | +1.79% | 1.18 | 1.01% |
| 2025-08-14 | 12.46 | 12.62 | 12.12 | 12.13 | -2.92% | 1.59 | 1.35% |
| 2025-08-13 | 12.64 | 12.64 | 12.40 | 12.50 | -1.25% | 1.46 | 1.23% |
| 2025-08-12 | 12.66 | 13.09 | 12.42 | 12.66 | -1.23% | 1.69 | 1.41% |
| 2025-08-11 | 12.24 | 12.87 | 12.21 | 12.81 | +5.02% | 2.52 | 2.09% |
| 2025-08-08 | 12.17 | 12.77 | 12.17 | 12.20 | -0.48% | 1.74 | 1.47% |
| 2025-08-07 | 12.72 | 12.72 | 12.23 | 12.26 | -3.95% | 2.26 | 1.92% |
| 2025-08-06 | 12.44 | 13.32 | 12.43 | 12.76 | +2.54% | 4.28 | 3.50% |
| 2025-08-05 | 12.60 | 12.70 | 12.39 | 12.45 | -1.72% | 1.50 | 1.26% |
| 2025-08-04 | 13.02 | 13.03 | 12.42 | 12.67 | -2.51% | 2.52 | 2.11% |
| 2025-08-01 | 13.24 | 13.30 | 12.82 | 12.99 | +1.00% | 5.15 | 4.12% |
| 2025-07-31 | 12.33 | 13.27 | 12.33 | 12.86 | +4.08% | 4.39 | 3.57% |
| 2025-07-30 | 12.20 | 12.95 | 12.08 | 12.36 | +0.89% | 3.37 | 2.85% |
| 2025-07-29 | 12.59 | 12.65 | 12.14 | 12.25 | -2.21% | 2.27 | 1.94% |
| 2025-07-28 | 12.31 | 12.69 | 12.07 | 12.53 | +1.77% | 3.62 | 3.06% |
| 2025-07-25 | 12.24 | 12.73 | 12.20 | 12.31 | +3.92% | 5.71 | 4.81% |
| 2025-07-24 | 11.19 | 12.25 | 11.19 | 11.85 | +6.39% | 4.83 | 4.29% |