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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.82 | 10.84 | 10.50 | 10.59 | -1.94% | 0.92 | 0.92% |
| 2025-11-19 | 11.12 | 11.12 | 10.77 | 10.80 | -2.53% | 0.82 | 0.81% |
| 2025-11-18 | 11.22 | 11.27 | 11.04 | 11.08 | -1.51% | 0.73 | 0.70% |
| 2025-11-17 | 11.60 | 11.60 | 11.17 | 11.25 | -2.60% | 0.97 | 0.91% |
| 2025-11-14 | 11.55 | 11.73 | 11.54 | 11.55 | -0.35% | 1.04 | 0.95% |
| 2025-11-13 | 11.71 | 11.71 | 11.54 | 11.59 | -0.94% | 1.14 | 1.04% |
| 2025-11-12 | 11.63 | 11.90 | 11.58 | 11.70 | +0.86% | 1.37 | 1.24% |
| 2025-11-11 | 11.65 | 11.70 | 11.53 | 11.60 | -0.09% | 0.57 | 0.52% |
| 2025-11-10 | 11.53 | 11.67 | 11.46 | 11.61 | +0.69% | 0.72 | 0.67% |
| 2025-11-07 | 11.51 | 11.62 | 11.41 | 11.53 | +0.70% | 0.89 | 0.82% |
| 2025-11-06 | 11.50 | 11.50 | 11.37 | 11.45 | -0.09% | 0.53 | 0.49% |
| 2025-11-05 | 11.46 | 11.57 | 11.39 | 11.46 | -0.35% | 0.53 | 0.49% |
| 2025-11-04 | 11.50 | 11.67 | 11.41 | 11.50 | -1.63% | 1.03 | 0.95% |
| 2025-11-03 | 11.28 | 11.93 | 11.28 | 11.69 | +3.45% | 1.82 | 1.65% |
| 2025-10-31 | 11.23 | 11.44 | 11.23 | 11.30 | +0.53% | 0.87 | 0.81% |
| 2025-10-30 | 11.25 | 11.38 | 11.17 | 11.24 | -0.09% | 1.14 | 1.07% |
| 2025-10-29 | 11.51 | 11.56 | 10.98 | 11.25 | -2.51% | 1.69 | 1.61% |
| 2025-10-28 | 11.12 | 11.95 | 11.08 | 11.54 | +3.68% | 3.05 | 2.80% |
| 2025-10-27 | 11.80 | 11.88 | 11.08 | 11.13 | -6.23% | 2.45 | 2.30% |
| 2025-10-24 | 11.86 | 11.94 | 11.72 | 11.87 | +0.51% | 0.83 | 0.74% |