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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.17 | 8.20 | 8.10 | 8.11 | -0.25% | 0.95 | 1.24% |
| 2026-02-13 | 8.12 | 8.28 | 8.11 | 8.13 | +0.12% | 0.72 | 0.94% |
| 2026-02-12 | 8.30 | 8.30 | 8.12 | 8.12 | -1.81% | 1.03 | 1.34% |
| 2026-02-11 | 8.39 | 8.42 | 8.27 | 8.27 | -1.43% | 0.94 | 1.20% |
| 2026-02-10 | 8.44 | 8.53 | 8.36 | 8.39 | -0.59% | 1.12 | 1.41% |
| 2026-02-09 | 8.40 | 8.55 | 8.40 | 8.44 | 0.00% | 1.31 | 1.64% |
| 2026-02-06 | 8.55 | 8.64 | 8.43 | 8.44 | -0.12% | 1.62 | 2.02% |
| 2026-02-05 | 8.53 | 8.63 | 8.42 | 8.45 | -2.09% | 1.52 | 1.91% |
| 2026-02-04 | 8.47 | 8.69 | 8.44 | 8.63 | +1.53% | 1.14 | 1.41% |
| 2026-02-03 | 8.63 | 8.72 | 8.43 | 8.50 | -1.62% | 1.43 | 1.79% |
| 2026-02-02 | 8.73 | 9.14 | 8.60 | 8.64 | -1.26% | 2.58 | 3.09% |
| 2026-01-30 | 8.66 | 9.03 | 8.56 | 8.75 | +1.63% | 2.37 | 2.88% |
| 2026-01-29 | 8.10 | 8.88 | 8.10 | 8.61 | +5.90% | 3.78 | 4.71% |
| 2026-01-28 | 8.25 | 8.27 | 8.10 | 8.13 | -1.69% | 1.19 | 1.55% |
| 2026-01-27 | 8.51 | 8.51 | 8.17 | 8.27 | -2.71% | 2.17 | 2.79% |
| 2026-01-26 | 8.63 | 8.76 | 8.42 | 8.50 | -1.05% | 2.47 | 3.08% |
| 2026-01-23 | 8.49 | 8.62 | 8.47 | 8.59 | +1.54% | 2.42 | 3.02% |
| 2026-01-22 | 8.85 | 8.85 | 8.42 | 8.46 | -4.62% | 2.68 | 3.36% |
| 2026-01-21 | 9.03 | 9.30 | 8.78 | 8.87 | -1.77% | 2.81 | 3.33% |
| 2026-01-20 | 9.22 | 9.29 | 8.96 | 9.03 | -2.06% | 1.42 | 1.66% |