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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.72 | 9.86 | 9.68 | 9.80 | +0.51% | 0.26 | 0.28% |
| 2025-12-17 | 9.69 | 9.77 | 9.55 | 9.75 | +1.04% | 0.35 | 0.39% |
| 2025-12-16 | 9.78 | 9.80 | 9.65 | 9.65 | -1.83% | 0.36 | 0.39% |
| 2025-12-15 | 9.83 | 9.98 | 9.70 | 9.83 | -0.20% | 0.45 | 0.49% |
| 2025-12-12 | 10.00 | 10.02 | 9.74 | 9.85 | -1.70% | 0.89 | 0.97% |
| 2025-12-11 | 10.17 | 10.19 | 9.99 | 10.02 | -1.38% | 0.43 | 0.46% |
| 2025-12-10 | 10.09 | 10.24 | 9.99 | 10.16 | +0.69% | 0.50 | 0.53% |
| 2025-12-09 | 10.15 | 10.22 | 10.06 | 10.09 | -1.18% | 0.42 | 0.44% |
| 2025-12-08 | 10.24 | 10.29 | 10.16 | 10.21 | +0.10% | 0.64 | 0.67% |
| 2025-12-05 | 10.06 | 10.23 | 9.98 | 10.20 | +1.39% | 0.53 | 0.56% |
| 2025-12-04 | 10.28 | 10.29 | 9.98 | 10.06 | -2.04% | 0.77 | 0.81% |
| 2025-12-03 | 10.25 | 10.33 | 10.21 | 10.27 | +0.10% | 0.34 | 0.36% |
| 2025-12-02 | 10.37 | 10.37 | 10.23 | 10.26 | -1.06% | 0.32 | 0.33% |
| 2025-12-01 | 10.42 | 10.44 | 10.31 | 10.37 | -0.48% | 0.62 | 0.64% |
| 2025-11-28 | 10.36 | 10.46 | 10.21 | 10.42 | +0.48% | 0.63 | 0.65% |
| 2025-11-27 | 10.34 | 10.39 | 10.24 | 10.37 | +0.58% | 0.44 | 0.45% |
| 2025-11-26 | 10.23 | 10.42 | 10.23 | 10.31 | +0.29% | 0.58 | 0.60% |
| 2025-11-25 | 10.28 | 10.34 | 10.24 | 10.28 | +0.49% | 0.52 | 0.54% |
| 2025-11-24 | 10.19 | 10.28 | 10.14 | 10.23 | +0.79% | 0.53 | 0.55% |
| 2025-11-21 | 10.55 | 10.59 | 10.12 | 10.15 | -4.15% | 0.98 | 1.01% |