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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.14 | 11.23 | 11.09 | 11.13 | -0.09% | 0.50 | 0.47% |
| 2025-07-22 | 11.16 | 11.20 | 11.06 | 11.14 | -0.09% | 0.53 | 0.50% |
| 2025-07-21 | 11.16 | 11.21 | 11.06 | 11.15 | +0.09% | 0.43 | 0.41% |
| 2025-07-18 | 11.15 | 11.20 | 11.02 | 11.14 | -0.18% | 0.55 | 0.52% |
| 2025-07-17 | 10.98 | 11.20 | 10.98 | 11.16 | +1.53% | 0.68 | 0.65% |
| 2025-07-16 | 11.03 | 11.06 | 10.91 | 11.00 | -0.27% | 0.52 | 0.50% |
| 2025-07-15 | 11.36 | 11.36 | 10.79 | 11.03 | -4.86% | 1.60 | 1.53% |
| 2025-07-14 | 11.53 | 11.68 | 11.52 | 11.59 | +0.17% | 0.59 | 0.53% |
| 2025-07-11 | 11.58 | 11.74 | 11.53 | 11.57 | -0.09% | 0.95 | 0.86% |
| 2025-07-10 | 11.70 | 11.71 | 11.53 | 11.58 | -0.51% | 0.67 | 0.60% |
| 2025-07-09 | 11.64 | 11.74 | 11.61 | 11.64 | -0.25% | 0.56 | 0.50% |
| 2025-07-08 | 11.55 | 11.73 | 11.54 | 11.67 | +0.51% | 0.83 | 0.75% |
| 2025-07-07 | 11.76 | 11.85 | 11.48 | 11.61 | -1.51% | 1.09 | 0.99% |
| 2025-07-04 | 12.25 | 12.27 | 11.67 | 11.79 | -3.95% | 1.71 | 1.51% |
| 2025-07-03 | 11.63 | 12.55 | 11.60 | 12.27 | +5.43% | 3.02 | 2.60% |
| 2025-07-02 | 11.57 | 11.70 | 11.52 | 11.64 | -0.08% | 0.58 | 0.53% |
| 2025-07-01 | 11.60 | 11.69 | 11.46 | 11.65 | +0.34% | 0.73 | 0.66% |
| 2025-06-30 | 11.85 | 11.88 | 11.45 | 11.61 | -1.01% | 1.04 | 0.95% |
| 2025-06-27 | 11.76 | 11.95 | 11.66 | 11.73 | -0.50% | 0.94 | 0.84% |
| 2025-06-26 | 11.79 | 11.92 | 11.69 | 11.79 | -0.25% | 0.69 | 0.62% |