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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.70 | 6.90 | 6.63 | 6.90 | +4.23% | 0.99 | 1.56% |
| 2026-03-23 | 6.93 | 6.94 | 6.60 | 6.62 | -5.70% | 1.20 | 1.88% |
| 2026-03-20 | 7.15 | 7.21 | 7.01 | 7.02 | -1.82% | 0.70 | 1.05% |
| 2026-03-19 | 7.29 | 7.36 | 7.09 | 7.15 | -2.59% | 1.17 | 1.73% |
| 2026-03-18 | 7.51 | 7.53 | 7.29 | 7.34 | -2.39% | 0.96 | 1.39% |
| 2026-03-17 | 7.50 | 7.64 | 7.49 | 7.52 | 0.00% | 0.88 | 1.24% |
| 2026-03-16 | 7.60 | 7.63 | 7.46 | 7.52 | -1.05% | 1.00 | 1.41% |
| 2026-03-13 | 7.66 | 7.77 | 7.56 | 7.60 | -1.04% | 1.11 | 1.55% |
| 2026-03-12 | 7.80 | 7.80 | 7.68 | 7.68 | -1.54% | 0.71 | 0.98% |
| 2026-03-11 | 7.75 | 7.83 | 7.66 | 7.80 | +0.65% | 0.68 | 0.94% |
| 2026-03-10 | 7.66 | 7.84 | 7.66 | 7.75 | +1.17% | 0.68 | 0.94% |
| 2026-03-09 | 7.65 | 7.72 | 7.55 | 7.66 | -0.13% | 0.92 | 1.29% |
| 2026-03-06 | 7.49 | 7.69 | 7.46 | 7.67 | +1.99% | 1.01 | 1.42% |
| 2026-03-05 | 7.50 | 7.58 | 7.45 | 7.52 | +0.80% | 0.76 | 1.08% |
| 2026-03-04 | 7.62 | 7.63 | 7.40 | 7.46 | -2.61% | 1.01 | 1.43% |
| 2026-03-03 | 7.86 | 7.88 | 7.59 | 7.66 | -2.05% | 0.92 | 1.26% |
| 2026-03-02 | 7.93 | 7.96 | 7.81 | 7.82 | -2.49% | 1.04 | 1.41% |
| 2026-02-27 | 7.99 | 8.05 | 7.95 | 8.02 | -0.12% | 0.69 | 0.91% |
| 2026-02-26 | 8.27 | 8.27 | 7.99 | 8.03 | -2.78% | 1.54 | 2.03% |
| 2026-02-25 | 8.11 | 8.30 | 8.11 | 8.26 | +1.85% | 1.01 | 1.30% |