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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.35 | 12.42 | 12.09 | 12.15 | -1.62% | 1.04 | 0.90% |
| 2025-09-16 | 12.29 | 12.40 | 12.11 | 12.35 | +0.41% | 0.84 | 0.73% |
| 2025-09-15 | 12.22 | 12.38 | 11.89 | 12.30 | +0.74% | 1.23 | 1.08% |
| 2025-09-12 | 12.13 | 12.41 | 11.99 | 12.21 | +1.08% | 1.50 | 1.31% |
| 2025-09-11 | 11.74 | 12.20 | 11.46 | 12.08 | +3.60% | 1.18 | 1.06% |
| 2025-09-10 | 11.70 | 11.79 | 11.58 | 11.66 | 0.00% | 0.42 | 0.38% |
| 2025-09-09 | 11.80 | 11.94 | 11.66 | 11.66 | -1.60% | 0.56 | 0.51% |
| 2025-09-08 | 11.82 | 11.91 | 11.59 | 11.85 | +0.08% | 0.74 | 0.67% |
| 2025-09-05 | 11.76 | 11.85 | 11.57 | 11.84 | +1.28% | 0.79 | 0.71% |
| 2025-09-04 | 11.70 | 11.91 | 11.51 | 11.69 | +0.34% | 0.76 | 0.69% |
| 2025-09-03 | 11.70 | 11.83 | 11.45 | 11.65 | +0.09% | 0.98 | 0.89% |
| 2025-09-02 | 12.14 | 12.17 | 11.60 | 11.64 | -4.04% | 1.40 | 1.26% |
| 2025-09-01 | 12.11 | 12.28 | 12.05 | 12.13 | +0.08% | 0.86 | 0.76% |
| 2025-08-29 | 12.02 | 12.27 | 11.99 | 12.12 | +0.75% | 0.77 | 0.68% |
| 2025-08-28 | 12.29 | 12.34 | 11.74 | 12.03 | -2.59% | 1.74 | 1.54% |
| 2025-08-27 | 12.67 | 13.07 | 12.29 | 12.35 | -2.53% | 1.96 | 1.66% |
| 2025-08-26 | 12.70 | 12.96 | 12.61 | 12.67 | -0.16% | 1.18 | 0.99% |
| 2025-08-25 | 12.63 | 12.82 | 12.57 | 12.69 | +0.48% | 1.17 | 0.98% |
| 2025-08-22 | 12.62 | 12.70 | 12.34 | 12.63 | -0.32% | 1.56 | 1.32% |
| 2025-08-21 | 12.73 | 12.77 | 12.55 | 12.67 | -0.47% | 1.30 | 1.09% |