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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.00 | 30.20 | 28.99 | 29.47 | -1.50% | 0.57 | 2.47% |
| 2025-11-19 | 31.50 | 31.51 | 29.82 | 29.92 | -4.83% | 0.68 | 2.90% |
| 2025-11-18 | 30.48 | 31.96 | 29.51 | 31.44 | +3.32% | 1.09 | 4.51% |
| 2025-11-17 | 29.85 | 30.85 | 29.81 | 30.43 | +2.11% | 0.53 | 2.27% |
| 2025-11-14 | 29.63 | 30.28 | 29.53 | 29.80 | -0.33% | 0.39 | 1.68% |
| 2025-11-13 | 29.87 | 30.31 | 29.80 | 29.90 | -0.89% | 0.48 | 2.06% |
| 2025-11-12 | 30.31 | 30.88 | 29.93 | 30.17 | -0.53% | 0.46 | 1.96% |
| 2025-11-11 | 30.53 | 30.87 | 30.13 | 30.33 | -0.95% | 0.51 | 2.14% |
| 2025-11-10 | 30.86 | 31.40 | 30.46 | 30.62 | -1.07% | 0.47 | 1.98% |
| 2025-11-07 | 32.15 | 32.15 | 30.61 | 30.95 | -2.86% | 0.59 | 2.47% |
| 2025-11-06 | 32.70 | 32.77 | 31.53 | 31.86 | -2.72% | 0.66 | 2.65% |
| 2025-11-05 | 32.60 | 33.83 | 31.88 | 32.75 | +0.55% | 0.88 | 3.48% |
| 2025-11-04 | 33.65 | 34.57 | 31.98 | 32.57 | -1.90% | 1.08 | 4.22% |
| 2025-11-03 | 31.69 | 33.50 | 31.69 | 33.20 | +5.36% | 1.48 | 5.77% |
| 2025-10-31 | 31.12 | 32.51 | 30.98 | 31.51 | +0.90% | 1.13 | 4.57% |
| 2025-10-30 | 31.66 | 32.10 | 31.10 | 31.23 | -1.36% | 0.54 | 2.22% |
| 2025-10-29 | 32.97 | 33.14 | 30.81 | 31.66 | -2.49% | 0.77 | 3.11% |
| 2025-10-28 | 33.38 | 33.88 | 32.36 | 32.47 | -2.76% | 0.57 | 2.21% |
| 2025-10-27 | 34.19 | 34.50 | 32.91 | 33.39 | -0.92% | 0.62 | 2.40% |
| 2025-10-24 | 33.75 | 34.31 | 33.41 | 33.70 | -0.24% | 0.46 | 1.75% |