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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.80 | 11.89 | 11.66 | 11.81 | -0.25% | 0.63 | 0.57% |
| 2025-10-22 | 11.76 | 11.94 | 11.71 | 11.84 | +1.02% | 0.94 | 0.85% |
| 2025-10-21 | 11.73 | 11.85 | 11.70 | 11.72 | +0.09% | 0.63 | 0.57% |
| 2025-10-20 | 11.77 | 11.92 | 11.63 | 11.71 | -0.51% | 1.09 | 0.99% |
| 2025-10-17 | 12.03 | 12.13 | 11.71 | 11.77 | -2.24% | 1.43 | 1.27% |
| 2025-10-16 | 12.11 | 12.14 | 11.89 | 12.04 | -0.33% | 1.36 | 1.21% |
| 2025-10-15 | 11.95 | 12.12 | 11.82 | 12.08 | +1.51% | 1.47 | 1.30% |
| 2025-10-14 | 11.95 | 12.25 | 11.82 | 11.90 | +0.34% | 1.59 | 1.41% |
| 2025-10-13 | 11.85 | 12.06 | 11.79 | 11.86 | -1.58% | 1.24 | 1.11% |
| 2025-10-10 | 11.60 | 12.30 | 11.59 | 12.05 | +3.88% | 2.72 | 2.41% |
| 2025-10-09 | 11.20 | 11.80 | 11.13 | 11.60 | +4.50% | 1.56 | 1.44% |
| 2025-09-30 | 11.14 | 11.22 | 11.09 | 11.10 | -1.07% | 0.57 | 0.54% |
| 2025-09-29 | 11.18 | 11.28 | 10.96 | 11.22 | +0.54% | 0.68 | 0.65% |
| 2025-09-26 | 11.14 | 11.30 | 11.03 | 11.16 | +0.09% | 0.63 | 0.59% |
| 2025-09-25 | 11.18 | 11.32 | 10.94 | 11.15 | -0.45% | 0.96 | 0.92% |
| 2025-09-24 | 11.00 | 11.35 | 10.92 | 11.20 | +1.36% | 0.71 | 0.68% |
| 2025-09-23 | 11.52 | 11.52 | 10.87 | 11.05 | -4.00% | 1.10 | 1.06% |
| 2025-09-22 | 11.57 | 11.70 | 11.27 | 11.51 | -0.86% | 0.74 | 0.69% |
| 2025-09-19 | 11.72 | 11.78 | 11.50 | 11.61 | -0.85% | 0.86 | 0.79% |
| 2025-09-18 | 12.15 | 12.19 | 11.62 | 11.71 | -3.62% | 1.07 | 0.95% |