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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.17 | 9.29 | 9.11 | 9.22 | +0.22% | 0.50 | 0.58% |
| 2026-01-16 | 9.47 | 9.51 | 9.13 | 9.20 | -2.95% | 1.04 | 1.20% |
| 2026-01-15 | 9.74 | 9.74 | 9.43 | 9.48 | -3.07% | 0.91 | 1.02% |
| 2026-01-14 | 9.50 | 9.95 | 9.43 | 9.78 | +2.73% | 2.23 | 2.46% |
| 2026-01-13 | 9.72 | 9.74 | 9.51 | 9.52 | -2.26% | 0.82 | 0.91% |
| 2026-01-12 | 9.31 | 9.79 | 9.26 | 9.74 | +4.62% | 1.77 | 1.98% |
| 2026-01-09 | 9.25 | 9.31 | 9.18 | 9.31 | +0.32% | 0.58 | 0.67% |
| 2026-01-08 | 9.17 | 9.32 | 9.14 | 9.28 | +1.20% | 0.65 | 0.75% |
| 2026-01-07 | 9.22 | 9.25 | 9.13 | 9.17 | -0.43% | 0.42 | 0.49% |
| 2026-01-06 | 9.21 | 9.28 | 9.16 | 9.21 | +0.55% | 0.67 | 0.77% |
| 2026-01-05 | 8.97 | 9.17 | 8.94 | 9.16 | +2.58% | 0.67 | 0.78% |
| 2025-12-31 | 9.00 | 9.07 | 8.79 | 8.93 | -1.00% | 0.80 | 0.96% |
| 2025-12-30 | 9.09 | 9.13 | 9.00 | 9.02 | -1.20% | 0.59 | 0.70% |
| 2025-12-29 | 9.70 | 9.70 | 9.12 | 9.13 | -6.17% | 1.28 | 1.47% |
| 2025-12-26 | 9.76 | 9.79 | 9.68 | 9.73 | -0.10% | 0.36 | 0.40% |
| 2025-12-25 | 9.78 | 9.82 | 9.72 | 9.74 | -0.41% | 0.31 | 0.34% |
| 2025-12-24 | 9.69 | 9.83 | 9.64 | 9.78 | +0.93% | 0.38 | 0.42% |
| 2025-12-23 | 9.83 | 9.88 | 9.69 | 9.69 | -1.42% | 0.36 | 0.39% |
| 2025-12-22 | 9.91 | 9.95 | 9.80 | 9.83 | -0.81% | 0.37 | 0.40% |
| 2025-12-19 | 9.83 | 9.98 | 9.77 | 9.91 | +1.12% | 0.32 | 0.35% |