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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.71 | 12.02 | 11.51 | 11.82 | +1.70% | 1.37 | 1.22% |
| 2025-06-24 | 11.48 | 12.05 | 11.46 | 11.62 | +4.26% | 1.58 | 1.43% |
| 2025-06-23 | 11.11 | 11.27 | 11.07 | 11.14 | +0.36% | 0.43 | 0.40% |
| 2025-06-20 | 10.95 | 11.20 | 10.94 | 11.10 | +1.44% | 0.50 | 0.47% |
| 2025-06-19 | 11.08 | 11.12 | 10.92 | 10.95 | -1.25% | 0.57 | 0.54% |
| 2025-06-18 | 11.28 | 11.29 | 11.01 | 11.08 | -2.09% | 0.66 | 0.63% |
| 2025-06-17 | 11.38 | 11.51 | 11.19 | 11.32 | 0.00% | 0.77 | 0.72% |
| 2025-06-16 | 11.64 | 11.69 | 11.30 | 11.32 | -2.80% | 1.02 | 0.94% |
| 2025-06-13 | 11.81 | 12.20 | 11.58 | 11.65 | -0.92% | 1.83 | 1.63% |
| 2025-06-12 | 11.24 | 12.05 | 11.24 | 11.76 | +4.29% | 2.28 | 2.05% |
| 2025-06-11 | 11.33 | 11.50 | 11.25 | 11.27 | -0.52% | 0.44 | 0.41% |
| 2025-06-10 | 11.42 | 11.48 | 11.26 | 11.33 | -0.86% | 0.50 | 0.47% |
| 2025-06-09 | 11.15 | 11.45 | 11.12 | 11.43 | +2.84% | 0.83 | 0.77% |
| 2025-06-06 | 11.31 | 11.36 | 11.06 | 11.11 | -1.57% | 0.56 | 0.52% |
| 2025-06-05 | 11.36 | 11.49 | 11.24 | 11.29 | -0.61% | 0.56 | 0.52% |
| 2025-06-04 | 11.39 | 11.43 | 11.25 | 11.36 | -0.26% | 0.58 | 0.54% |
| 2025-06-03 | 11.16 | 11.49 | 11.16 | 11.39 | +0.35% | 0.71 | 0.66% |
| 2025-05-30 | 11.22 | 11.37 | 11.16 | 11.35 | +0.88% | 0.56 | 0.52% |
| 2025-05-29 | 11.36 | 11.36 | 11.13 | 11.25 | +0.71% | 0.67 | 0.63% |
| 2025-05-28 | 11.06 | 11.21 | 11.04 | 11.17 | +0.80% | 0.38 | 0.36% |