宝德退(300023)股票行情
宝德退(300023)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2022-06-28 | 1.24 | 1.09 | -0.14 | -11.38% | 1.06 | 1.25 | 180393 | 2080.39 | 6.99% | 0.00 |
| 2022-06-27 | 1.24 | 1.23 | -0.04 | -3.15% | 1.21 | 1.27 | 82006 | 1010.70 | 3.18% | 0.00 |
| 2022-06-24 | 1.30 | 1.27 | -0.01 | -0.78% | 1.24 | 1.32 | 58156 | 744.87 | 2.25% | 0.00 |
| 2022-06-23 | 1.33 | 1.28 | -0.05 | -3.76% | 1.27 | 1.39 | 71676 | 955.32 | 2.78% | 0.00 |
| 2022-06-22 | 1.46 | 1.33 | -0.13 | -8.90% | 1.32 | 1.47 | 87525 | 1223.52 | 3.39% | 0.00 |
| 2022-06-21 | 1.28 | 1.46 | 0.19 | 14.96% | 1.25 | 1.50 | 112152 | 1540.28 | 4.34% | 0.00 |
| 2022-06-20 | 1.21 | 1.27 | 0.08 | 6.72% | 1.21 | 1.31 | 79321 | 991.68 | 3.07% | 0.00 |
| 2022-06-17 | 1.21 | 1.19 | -0.02 | -1.65% | 1.18 | 1.21 | 55612 | 663.99 | 2.15% | 0.00 |
| 2022-06-16 | 1.21 | 1.21 | 0.00 | 0.00% | 1.19 | 1.27 | 66864 | 818.88 | 2.59% | 0.00 |
| 2022-06-15 | 1.25 | 1.21 | -0.04 | -3.20% | 1.19 | 1.25 | 94463 | 1145.09 | 3.66% | 0.00 |
| 2022-06-14 | 1.21 | 1.25 | 0.05 | 4.17% | 1.21 | 1.29 | 73847 | 916.91 | 2.86% | 0.00 |
| 2022-06-13 | 1.14 | 1.20 | 0.05 | 4.35% | 1.14 | 1.23 | 65159 | 775.39 | 2.52% | 0.00 |
| 2022-06-10 | 1.19 | 1.15 | -0.04 | -3.36% | 1.09 | 1.20 | 98115 | 1133.59 | 3.80% | 0.00 |
| 2022-06-09 | 1.21 | 1.19 | -0.03 | -2.46% | 1.13 | 1.22 | 117502 | 1406.03 | 4.55% | 0.00 |
| 2022-06-08 | 1.52 | 1.22 | -1.81 | -59.74% | 1.16 | 1.54 | 389596 | 5148.10 | 15.09% | 5.00 |
| 2022-04-29 | 2.77 | 3.03 | -0.43 | -12.43% | 2.77 | 3.18 | 195399 | 5736.73 | 7.57% | 0.00 |
| 2022-04-28 | 3.90 | 3.46 | -0.52 | -13.07% | 3.43 | 3.97 | 79515 | 2919.56 | 3.08% | 0.00 |
| 2022-04-27 | 3.80 | 3.98 | -0.35 | -8.08% | 3.66 | 4.09 | 62266 | 2432.02 | 2.41% | 0.00 |
| 2022-04-26 | 4.30 | 4.33 | 0.08 | 1.88% | 4.11 | 4.59 | 66021 | 2846.12 | 2.56% | 0.00 |
| 2022-04-25 | 4.25 | 4.25 | -1.06 | -19.96% | 4.25 | 4.60 | 85256 | 3684.75 | 3.30% | 0.00 |
| 2022-04-22 | 5.96 | 5.31 | -0.91 | -14.63% | 5.24 | 6.10 | 55037 | 3197.37 | 2.13% | 0.00 |
| 2022-04-21 | 6.00 | 6.22 | -0.35 | -5.33% | 5.80 | 6.50 | 53705 | 3323.56 | 2.08% | 0.00 |
| 2022-04-20 | 6.76 | 6.57 | -0.25 | -3.67% | 6.55 | 6.83 | 28882 | 1935.33 | 1.12% | 0.00 |
| 2022-04-19 | 6.79 | 6.82 | -0.07 | -1.02% | 6.75 | 6.90 | 29975 | 2044.75 | 1.16% | 0.00 |
| 2022-04-18 | 6.81 | 6.89 | 0.08 | 1.17% | 6.73 | 7.07 | 38961 | 2704.27 | 1.51% | 0.00 |
| 2022-04-15 | 6.63 | 6.81 | 0.19 | 2.87% | 6.57 | 6.84 | 33060 | 2219.42 | 1.28% | 0.00 |
| 2022-04-14 | 6.71 | 6.62 | -0.05 | -0.75% | 6.60 | 6.78 | 21658 | 1447.31 | 0.84% | 0.00 |
| 2022-04-13 | 6.60 | 6.67 | 0.07 | 1.06% | 6.52 | 6.90 | 36490 | 2460.11 | 1.41% | 0.00 |
| 2022-04-12 | 6.55 | 6.60 | 0.04 | 0.61% | 6.34 | 6.62 | 19934 | 1292.96 | 0.77% | 0.00 |
| 2022-04-11 | 6.70 | 6.56 | -0.19 | -2.81% | 6.50 | 6.70 | 23706 | 1561.68 | 0.92% | 0.00 |
| 2022-04-08 | 6.67 | 6.75 | -0.03 | -0.44% | 6.67 | 6.97 | 31170 | 2116.66 | 1.21% | 0.00 |
| 2022-04-07 | 6.59 | 6.78 | 0.18 | 2.73% | 6.54 | 6.93 | 38932 | 2625.76 | 1.51% | 20.00 |
| 2022-04-06 | 6.55 | 6.60 | 0.05 | 0.76% | 6.48 | 6.60 | 18074 | 1184.04 | 0.70% | 0.00 |
| 2022-04-01 | 6.37 | 6.55 | 0.19 | 2.99% | 6.33 | 6.57 | 18944 | 1228.93 | 0.73% | 0.00 |
| 2022-03-31 | 6.36 | 6.36 | 0.00 | 0.00% | 6.31 | 6.43 | 17558 | 1116.83 | 0.68% | 0.00 |
| 2022-03-30 | 6.24 | 6.36 | 0.10 | 1.60% | 6.24 | 6.40 | 14203 | 902.92 | 0.55% | 0.00 |
| 2022-03-29 | 6.27 | 6.26 | -0.06 | -0.95% | 6.26 | 6.37 | 15176 | 956.22 | 0.59% | 31.00 |
| 2022-03-28 | 6.39 | 6.32 | -0.12 | -1.86% | 6.22 | 6.40 | 16469 | 1037.16 | 0.64% | 0.00 |
| 2022-03-25 | 6.45 | 6.44 | 0.03 | 0.47% | 6.38 | 6.45 | 12465 | 800.13 | 0.48% | 0.00 |
| 2022-03-24 | 6.40 | 6.41 | -0.04 | -0.62% | 6.32 | 6.45 | 15472 | 985.83 | 0.60% | 0.00 |
| 2022-03-23 | 6.55 | 6.45 | -0.09 | -1.38% | 6.43 | 6.57 | 19000 | 1235.00 | 0.74% | 52.00 |
| 2022-03-22 | 6.48 | 6.54 | 0.01 | 0.15% | 6.48 | 6.70 | 20199 | 1332.75 | 0.78% | 0.00 |
| 2022-03-21 | 6.50 | 6.53 | 0.04 | 0.62% | 6.44 | 6.57 | 22306 | 1448.20 | 0.86% | 0.00 |
| 2022-03-18 | 6.35 | 6.49 | 0.14 | 2.20% | 6.35 | 6.49 | 21174 | 1361.52 | 0.82% | 0.00 |
| 2022-03-17 | 6.28 | 6.35 | 0.07 | 1.11% | 6.28 | 6.45 | 30280 | 1927.22 | 1.17% | 0.00 |
| 2022-03-16 | 6.10 | 6.28 | 0.23 | 3.80% | 6.03 | 6.36 | 33900 | 2095.04 | 1.31% | 0.00 |
| 2022-03-15 | 6.40 | 6.05 | -0.40 | -6.20% | 6.02 | 6.40 | 36444 | 2257.41 | 1.41% | 0.00 |
| 2022-03-14 | 6.70 | 6.45 | -0.35 | -5.15% | 6.43 | 6.89 | 29889 | 1978.03 | 1.16% | 0.00 |
| 2022-03-11 | 6.80 | 6.80 | -0.08 | -1.16% | 6.55 | 6.81 | 33827 | 2269.54 | 1.31% | 0.00 |
| 2022-03-10 | 6.89 | 6.88 | 0.06 | 0.88% | 6.76 | 6.98 | 36209 | 2488.42 | 1.40% | 0.00 |
| 2022-03-09 | 7.19 | 6.82 | -0.34 | -4.75% | 6.48 | 7.19 | 63905 | 4335.65 | 2.47% | 0.00 |
| 2022-03-08 | 7.00 | 7.16 | 0.09 | 1.27% | 6.95 | 7.19 | 58540 | 4142.75 | 2.27% | 0.00 |
| 2022-03-07 | 7.16 | 7.07 | -0.03 | -0.42% | 7.00 | 7.25 | 43181 | 3071.35 | 1.67% | 0.00 |
| 2022-03-04 | 7.30 | 7.10 | -0.33 | -4.44% | 7.01 | 7.35 | 74755 | 5353.84 | 2.90% | 0.00 |
| 2022-03-03 | 7.11 | 7.43 | 0.28 | 3.92% | 7.11 | 7.50 | 94083 | 6931.37 | 3.64% | 0.00 |
| 2022-03-02 | 6.96 | 7.15 | 0.30 | 4.38% | 6.95 | 7.21 | 62981 | 4448.98 | 2.44% | 16.00 |
| 2022-03-01 | 6.92 | 6.85 | -0.08 | -1.15% | 6.81 | 6.96 | 44206 | 3037.05 | 1.71% | 0.00 |
| 2022-02-28 | 7.22 | 6.93 | -0.27 | -3.75% | 6.85 | 7.44 | 65772 | 4661.23 | 2.55% | 28.00 |
| 2022-02-25 | 7.00 | 7.20 | 0.14 | 1.98% | 7.00 | 7.50 | 64584 | 4696.07 | 2.50% | 1.00 |
| 2022-02-24 | 7.25 | 7.06 | -0.23 | -3.16% | 6.96 | 7.62 | 97492 | 7133.26 | 3.78% | 0.00 |
| 2022-02-23 | 7.08 | 7.29 | 0.17 | 2.39% | 7.01 | 7.30 | 60823 | 4331.88 | 2.36% | 0.00 |
| 2022-02-22 | 6.88 | 7.12 | 0.22 | 3.19% | 6.82 | 7.28 | 83835 | 5949.82 | 3.25% | 7.00 |
| 2022-02-21 | 6.68 | 6.90 | 0.18 | 2.68% | 6.65 | 6.97 | 41566 | 2848.21 | 1.61% | 52.00 |
| 2022-02-18 | 6.60 | 6.72 | 0.07 | 1.05% | 6.54 | 6.80 | 29732 | 1993.71 | 1.15% | 0.00 |
| 2022-02-17 | 6.76 | 6.65 | -0.11 | -1.63% | 6.63 | 6.79 | 31893 | 2126.84 | 1.24% | 100.00 |
| 2022-02-16 | 6.73 | 6.76 | -0.05 | -0.73% | 6.71 | 6.85 | 34416 | 2328.55 | 1.33% | 0.00 |
| 2022-02-15 | 6.98 | 6.81 | -0.25 | -3.54% | 6.77 | 6.99 | 41968 | 2880.52 | 1.63% | 11.00 |
| 2022-02-14 | 7.18 | 7.06 | 0.09 | 1.29% | 6.73 | 7.34 | 81569 | 5740.78 | 3.16% | 0.00 |
| 2022-02-11 | 6.65 | 6.97 | 0.26 | 3.87% | 6.40 | 6.97 | 66126 | 4408.08 | 2.56% | 0.00 |
| 2022-02-10 | 6.66 | 6.71 | -0.05 | -0.74% | 6.66 | 6.81 | 34897 | 2337.49 | 1.35% | 6.00 |
| 2022-02-09 | 6.80 | 6.76 | -0.10 | -1.46% | 6.65 | 6.86 | 48588 | 3267.87 | 1.88% | 0.00 |
| 2022-02-08 | 6.48 | 6.86 | 0.12 | 1.78% | 6.48 | 6.90 | 71936 | 4850.75 | 2.79% | 0.00 |
| 2022-02-07 | 6.44 | 6.74 | 0.44 | 6.98% | 6.44 | 7.22 | 92601 | 6307.53 | 3.59% | 0.00 |
| 2022-01-28 | 6.25 | 6.30 | 0.14 | 2.27% | 6.17 | 6.44 | 46186 | 2923.89 | 1.79% | 0.00 |
| 2022-01-27 | 5.90 | 6.16 | 0.23 | 3.88% | 5.90 | 6.45 | 60364 | 3742.27 | 2.34% | 0.00 |
| 2022-01-26 | 5.93 | 5.93 | 0.07 | 1.19% | 5.86 | 5.96 | 19673 | 1160.85 | 0.76% | 0.00 |
| 2022-01-25 | 6.22 | 5.86 | -0.37 | -5.94% | 5.83 | 6.22 | 46752 | 2780.29 | 1.81% | 0.00 |
| 2022-01-24 | 6.26 | 6.23 | -0.07 | -1.11% | 6.18 | 6.34 | 17525 | 1097.46 | 0.68% | 0.00 |
| 2022-01-21 | 6.21 | 6.30 | 0.12 | 1.94% | 6.14 | 6.33 | 24956 | 1556.06 | 0.97% | 0.00 |
| 2022-01-20 | 6.34 | 6.18 | -0.16 | -2.52% | 6.15 | 6.35 | 29300 | 1824.91 | 1.13% | 0.00 |
深证大盘股票行情在线 K线走势图
