宝兰德 sh.688058
28.83
-1.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.98 | 29.85 | 28.62 | 28.83 | -1.03% | 0.45 | 2.06% |
| 2026-05-22 | 28.99 | 29.28 | 27.60 | 29.13 | +3.44% | 0.44 | 2.04% |
| 2026-05-21 | 29.79 | 30.34 | 28.01 | 28.16 | -4.77% | 0.46 | 2.06% |
| 2026-05-20 | 30.30 | 30.30 | 29.23 | 29.57 | -2.09% | 0.32 | 1.43% |
| 2026-05-19 | 29.70 | 30.30 | 29.42 | 30.20 | +1.62% | 0.37 | 1.63% |
| 2026-05-18 | 29.08 | 29.79 | 28.77 | 29.72 | +2.77% | 0.35 | 1.59% |
| 2026-05-15 | 29.07 | 29.64 | 28.69 | 28.92 | -1.16% | 0.29 | 1.31% |
| 2026-05-14 | 29.98 | 30.10 | 29.16 | 29.26 | -2.01% | 0.41 | 1.82% |
| 2026-05-13 | 29.50 | 30.01 | 29.50 | 29.86 | 0.00% | 0.29 | 1.28% |
| 2026-05-12 | 30.38 | 30.42 | 29.75 | 29.86 | -1.61% | 0.34 | 1.50% |
| 2026-05-11 | 30.15 | 30.65 | 29.80 | 30.35 | +0.30% | 0.53 | 2.31% |
| 2026-05-08 | 30.10 | 30.88 | 29.96 | 30.26 | +0.50% | 0.38 | 1.66% |
| 2026-05-07 | 30.37 | 30.65 | 29.94 | 30.11 | -0.33% | 0.38 | 1.68% |
| 2026-05-06 | 30.01 | 30.72 | 30.01 | 30.21 | +1.65% | 0.56 | 2.41% |
| 2026-04-30 | 28.98 | 29.97 | 28.98 | 29.72 | +2.59% | 0.39 | 1.76% |
| 2026-04-29 | 27.71 | 29.20 | 27.71 | 28.97 | +3.46% | 0.44 | 2.01% |
| 2026-04-28 | 28.64 | 29.09 | 27.78 | 28.00 | -2.37% | 0.42 | 1.96% |
| 2026-04-27 | 28.20 | 28.83 | 27.34 | 28.68 | +2.21% | 0.57 | 2.68% |
| 2026-04-24 | 26.93 | 28.29 | 26.61 | 28.06 | -0.85% | 0.76 | 3.65% |
| 2026-04-23 | 29.38 | 29.38 | 28.01 | 28.30 | -3.15% | 0.50 | 2.30% |