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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.78 | 6.85 | 6.65 | 6.75 | -0.30% | 1.10 | 1.73% |
| 2026-04-21 | 6.67 | 6.80 | 6.62 | 6.77 | +1.50% | 1.12 | 1.78% |
| 2026-04-20 | 6.65 | 6.74 | 6.61 | 6.67 | -0.45% | 0.73 | 1.17% |
| 2026-04-17 | 6.83 | 6.88 | 6.63 | 6.70 | -2.05% | 1.32 | 2.09% |
| 2026-04-16 | 6.88 | 6.96 | 6.77 | 6.84 | -0.87% | 1.20 | 1.87% |
| 2026-04-15 | 6.99 | 7.11 | 6.78 | 6.90 | +0.73% | 2.03 | 3.11% |
| 2026-04-14 | 6.71 | 7.08 | 6.58 | 6.85 | +3.01% | 2.00 | 3.13% |
| 2026-04-13 | 6.79 | 6.80 | 6.58 | 6.65 | -2.64% | 1.21 | 1.94% |
| 2026-04-10 | 6.57 | 7.14 | 6.54 | 6.83 | +3.96% | 2.27 | 3.54% |
| 2026-04-09 | 6.88 | 6.93 | 6.53 | 6.57 | -4.92% | 1.52 | 2.42% |
| 2026-04-08 | 6.87 | 6.94 | 6.78 | 6.91 | +1.77% | 1.09 | 1.69% |
| 2026-04-07 | 6.69 | 6.83 | 6.62 | 6.79 | +1.65% | 0.74 | 1.16% |
| 2026-04-03 | 7.09 | 7.10 | 6.65 | 6.68 | -6.96% | 1.47 | 2.31% |
| 2026-04-02 | 7.22 | 7.27 | 7.15 | 7.18 | -0.97% | 0.59 | 0.88% |
| 2026-04-01 | 7.16 | 7.25 | 7.05 | 7.25 | +2.40% | 0.79 | 1.17% |
| 2026-03-31 | 7.08 | 7.31 | 7.06 | 7.08 | -0.84% | 0.68 | 1.01% |
| 2026-03-30 | 6.99 | 7.15 | 6.94 | 7.14 | +1.42% | 0.70 | 1.06% |
| 2026-03-27 | 6.80 | 7.06 | 6.76 | 7.04 | +2.92% | 0.79 | 1.20% |
| 2026-03-26 | 6.89 | 7.00 | 6.80 | 6.84 | -0.44% | 0.65 | 1.00% |
| 2026-03-25 | 6.90 | 6.93 | 6.81 | 6.87 | -0.43% | 0.73 | 1.14% |