*ST保力(300116)股票行情
*ST保力(300116)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 |
|---|
| 2024-05-16 | 0.09 | 0.11 | 0.02 | 22.22% | 0.09 | 0.11 | 4413102 | 4689.49 | 10.75% | 2529.00 |
| 2024-05-15 | 0.10 | 0.09 | -0.02 | -18.18% | 0.09 | 0.11 | 4107722 | 3967.43 | 10.01% | 463.00 |
| 2024-05-14 | 0.11 | 0.11 | -0.03 | -21.43% | 0.11 | 0.14 | 6970900 | 8021.14 | 16.99% | 568.00 |
| 2024-05-13 | 0.14 | 0.14 | -0.04 | -22.22% | 0.14 | 0.14 | 510114 | 714.16 | 1.24% | 202.00 |
| 2024-05-10 | 0.18 | 0.18 | -0.04 | -18.18% | 0.18 | 0.18 | 251130 | 452.03 | 0.61% | 91.00 |
| 2024-05-09 | 0.22 | 0.22 | -0.05 | -18.52% | 0.22 | 0.22 | 244870 | 538.71 | 0.60% | 128.00 |
| 2024-05-08 | 0.27 | 0.27 | -0.07 | -20.59% | 0.27 | 0.27 | 249391 | 673.36 | 0.61% | 122.00 |
| 2024-05-07 | 0.34 | 0.34 | -0.08 | -19.05% | 0.34 | 0.34 | 259039 | 880.73 | 0.63% | 38.00 |
| 2024-05-06 | 0.42 | 0.42 | -0.10 | -19.23% | 0.42 | 0.42 | 318156 | 1336.26 | 0.78% | 147.00 |
| 2024-04-30 | 0.52 | 0.52 | -0.13 | -20.00% | 0.52 | 0.58 | 1802973 | 9485.91 | 4.39% | 134.00 |
| 2024-04-26 | 0.53 | 0.65 | 0.00 | 0.00% | 0.53 | 0.73 | 5375668 | 32660.40 | 13.10% | 1402.00 |
| 2024-04-25 | 0.72 | 0.65 | -0.09 | -12.16% | 0.64 | 0.74 | 3436568 | 23705.47 | 8.37% | 20.00 |
| 2024-04-24 | 0.80 | 0.74 | -0.07 | -8.64% | 0.70 | 0.81 | 3200658 | 23622.93 | 7.80% | 3.00 |
| 2024-04-23 | 0.82 | 0.81 | -0.02 | -2.41% | 0.79 | 0.84 | 1318947 | 10660.33 | 3.21% | 503.00 |
| 2024-04-22 | 0.86 | 0.83 | -0.04 | -4.60% | 0.80 | 0.88 | 1410936 | 11668.24 | 3.44% | 255.00 |
| 2024-04-19 | 0.86 | 0.87 | 0.01 | 1.16% | 0.85 | 0.92 | 1366947 | 12066.87 | 3.33% | 201.00 |
| 2024-04-18 | 0.89 | 0.86 | -0.05 | -5.49% | 0.86 | 0.90 | 1533173 | 13429.04 | 3.74% | 0.00 |
| 2024-04-17 | 0.79 | 0.91 | 0.11 | 13.75% | 0.79 | 0.94 | 2331086 | 20789.26 | 5.68% | 20.00 |
| 2024-04-16 | 0.92 | 0.80 | -0.14 | -14.89% | 0.79 | 0.92 | 2604198 | 22027.79 | 6.35% | 1.00 |
| 2024-04-15 | 1.06 | 0.94 | -0.13 | -12.15% | 0.86 | 1.08 | 2497225 | 24312.99 | 6.09% | 70.00 |
| 2024-04-12 | 1.10 | 1.07 | -0.04 | -3.60% | 1.05 | 1.12 | 1073654 | 11571.05 | 2.62% | 339.00 |
| 2024-04-11 | 1.13 | 1.11 | -0.03 | -2.63% | 1.11 | 1.15 | 683865 | 7701.13 | 1.67% | 853.45 |
| 2024-04-10 | 1.18 | 1.14 | -0.04 | -3.39% | 1.12 | 1.18 | 753935 | 8620.46 | 1.84% | 4.00 |
| 2024-04-09 | 1.15 | 1.18 | 0.02 | 1.72% | 1.15 | 1.19 | 592080 | 6954.29 | 1.44% | 147.00 |
| 2024-04-08 | 1.21 | 1.16 | -0.05 | -4.13% | 1.15 | 1.21 | 881286 | 10370.83 | 2.15% | 51.00 |
| 2024-04-03 | 1.24 | 1.21 | -0.03 | -2.42% | 1.21 | 1.24 | 660908 | 8070.44 | 1.61% | 1511.00 |
| 2024-04-02 | 1.23 | 1.24 | 0.00 | 0.00% | 1.22 | 1.28 | 1010365 | 12600.08 | 2.46% | 114.00 |
| 2024-04-01 | 1.22 | 1.24 | 0.02 | 1.64% | 1.22 | 1.25 | 540203 | 6678.25 | 1.32% | 366.00 |
| 2024-03-29 | 1.22 | 1.22 | 0.00 | 0.00% | 1.21 | 1.23 | 406196 | 4955.58 | 0.99% | 600.00 |
| 2024-03-28 | 1.20 | 1.22 | 0.01 | 0.83% | 1.20 | 1.24 | 541411 | 6626.45 | 1.32% | 415.00 |
| 2024-03-27 | 1.26 | 1.21 | -0.06 | -4.72% | 1.20 | 1.27 | 803317 | 9870.96 | 1.96% | 0.00 |
| 2024-03-26 | 1.23 | 1.27 | 0.04 | 3.25% | 1.22 | 1.29 | 991682 | 12424.14 | 2.42% | 0.00 |
| 2024-03-25 | 1.26 | 1.23 | -0.03 | -2.38% | 1.23 | 1.27 | 585422 | 7331.63 | 1.43% | 300.00 |
| 2024-03-22 | 1.28 | 1.26 | -0.02 | -1.56% | 1.25 | 1.29 | 603117 | 7611.59 | 1.47% | 112.00 |
| 2024-03-21 | 1.29 | 1.28 | -0.01 | -0.78% | 1.27 | 1.30 | 561348 | 7211.67 | 1.37% | 800.00 |
| 2024-03-20 | 1.28 | 1.29 | 0.01 | 0.78% | 1.28 | 1.30 | 481047 | 6208.47 | 1.17% | 14.00 |
| 2024-03-19 | 1.30 | 1.28 | -0.02 | -1.54% | 1.28 | 1.30 | 538386 | 6940.83 | 1.31% | 0.00 |
| 2024-03-18 | 1.30 | 1.30 | 0.01 | 0.78% | 1.28 | 1.31 | 655358 | 8470.12 | 1.60% | 959.00 |
| 2024-03-15 | 1.27 | 1.29 | 0.02 | 1.57% | 1.26 | 1.30 | 913924 | 11736.22 | 2.23% | 496.00 |
| 2024-03-14 | 1.28 | 1.27 | -0.01 | -0.78% | 1.26 | 1.29 | 606514 | 7736.59 | 1.48% | 0.00 |
| 2024-03-13 | 1.30 | 1.28 | -0.02 | -1.54% | 1.27 | 1.30 | 767523 | 9842.74 | 1.87% | 0.00 |
| 2024-03-12 | 1.30 | 1.30 | -0.01 | -0.76% | 1.28 | 1.31 | 833593 | 10788.74 | 2.03% | 879.00 |
| 2024-03-11 | 1.26 | 1.31 | 0.06 | 4.80% | 1.26 | 1.32 | 1337642 | 17407.21 | 3.26% | 608.00 |
| 2024-03-08 | 1.25 | 1.25 | 0.00 | 0.00% | 1.24 | 1.27 | 443732 | 5567.22 | 1.08% | 0.00 |
| 2024-03-07 | 1.25 | 1.25 | -0.01 | -0.79% | 1.25 | 1.28 | 594218 | 7509.95 | 1.45% | 816.00 |
| 2024-03-06 | 1.24 | 1.26 | 0.02 | 1.61% | 1.24 | 1.28 | 673987 | 8504.12 | 1.64% | 0.00 |
| 2024-03-05 | 1.28 | 1.24 | -0.04 | -3.13% | 1.24 | 1.28 | 682157 | 8574.24 | 1.66% | 530.00 |
| 2024-03-04 | 1.30 | 1.28 | -0.02 | -1.54% | 1.26 | 1.31 | 634975 | 8139.38 | 1.55% | 0.00 |
| 2024-03-01 | 1.30 | 1.30 | 0.00 | 0.00% | 1.28 | 1.32 | 729192 | 9470.07 | 1.78% | 260.00 |
| 2024-02-29 | 1.24 | 1.30 | 0.05 | 4.00% | 1.23 | 1.30 | 1076185 | 13750.36 | 2.62% | 400.00 |
| 2024-02-28 | 1.32 | 1.25 | -0.07 | -5.30% | 1.24 | 1.38 | 1664274 | 22040.81 | 4.06% | 0.00 |
| 2024-02-27 | 1.28 | 1.32 | 0.02 | 1.54% | 1.28 | 1.32 | 956396 | 12462.86 | 2.33% | 90.00 |
| 2024-02-26 | 1.28 | 1.30 | 0.02 | 1.56% | 1.27 | 1.33 | 1419710 | 18544.12 | 3.46% | 11.00 |
| 2024-02-23 | 1.24 | 1.28 | 0.04 | 3.23% | 1.23 | 1.29 | 1313760 | 16626.00 | 3.20% | 10.00 |
| 2024-02-22 | 1.23 | 1.24 | 0.00 | 0.00% | 1.21 | 1.25 | 1032513 | 12710.75 | 2.52% | 8.00 |
| 2024-02-21 | 1.17 | 1.24 | 0.07 | 5.98% | 1.16 | 1.29 | 1646424 | 20421.70 | 4.01% | 0.00 |
| 2024-02-20 | 1.16 | 1.17 | 0.00 | 0.00% | 1.15 | 1.18 | 625360 | 7296.01 | 1.52% | 0.00 |
| 2024-02-19 | 1.16 | 1.17 | 0.03 | 2.63% | 1.15 | 1.19 | 837891 | 9791.65 | 2.04% | 10.00 |
| 2024-02-08 | 1.09 | 1.14 | 0.04 | 3.64% | 1.09 | 1.15 | 937294 | 10504.59 | 2.28% | 800.00 |
| 2024-02-07 | 1.11 | 1.10 | -0.01 | -0.90% | 1.09 | 1.15 | 814063 | 9072.82 | 1.98% | 218.00 |
| 2024-02-06 | 1.05 | 1.11 | 0.04 | 3.74% | 1.02 | 1.14 | 929944 | 10068.91 | 2.27% | 0.00 |
| 2024-02-05 | 1.14 | 1.07 | -0.08 | -6.96% | 1.03 | 1.14 | 1121804 | 12150.43 | 2.73% | 115.00 |
| 2024-02-02 | 1.20 | 1.15 | -0.05 | -4.17% | 1.12 | 1.23 | 961710 | 11208.91 | 2.34% | 16.00 |
| 2024-02-01 | 1.20 | 1.20 | -0.04 | -3.23% | 1.19 | 1.25 | 686967 | 8361.28 | 1.67% | 197.00 |
| 2024-01-31 | 1.36 | 1.24 | -0.15 | -10.79% | 1.13 | 1.37 | 1328022 | 16789.29 | 3.24% | 230.00 |
| 2024-01-30 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.40 | 383070 | 5308.69 | 0.93% | 65.00 |
| 2024-01-29 | 1.44 | 1.38 | -0.05 | -3.50% | 1.38 | 1.45 | 662739 | 9304.97 | 1.61% | 190.00 |
| 2024-01-26 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.46 | 586727 | 8433.08 | 1.43% | 300.00 |
| 2024-01-25 | 1.41 | 1.43 | 0.02 | 1.42% | 1.40 | 1.44 | 673670 | 9577.40 | 1.64% | 0.00 |
| 2024-01-24 | 1.40 | 1.41 | 0.01 | 0.71% | 1.38 | 1.42 | 533202 | 7465.22 | 1.30% | 36.00 |
| 2024-01-23 | 1.37 | 1.40 | 0.02 | 1.45% | 1.37 | 1.41 | 504097 | 7031.64 | 1.23% | 3.00 |
| 2024-01-22 | 1.42 | 1.38 | -0.04 | -2.82% | 1.37 | 1.43 | 605504 | 8481.14 | 1.48% | 313.00 |
| 2024-01-19 | 1.44 | 1.42 | -0.03 | -2.07% | 1.42 | 1.46 | 545744 | 7830.09 | 1.33% | 324.00 |
| 2024-01-18 | 1.41 | 1.45 | 0.03 | 2.11% | 1.40 | 1.45 | 832707 | 11899.90 | 2.03% | 458.00 |
| 2024-01-17 | 1.47 | 1.42 | -0.06 | -4.05% | 1.42 | 1.47 | 746296 | 10784.83 | 1.82% | 2.00 |
| 2024-01-16 | 1.49 | 1.48 | -0.02 | -1.33% | 1.45 | 1.52 | 1031682 | 15286.67 | 2.51% | 218.00 |
| 2024-01-15 | 1.50 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 924008 | 13826.66 | 2.25% | 0.00 |
| 2024-01-12 | 1.55 | 1.51 | -0.06 | -3.82% | 1.50 | 1.57 | 1970362 | 30206.94 | 4.80% | 152.00 |
| 2024-01-11 | 1.49 | 1.57 | 0.06 | 3.97% | 1.48 | 1.61 | 2864330 | 44443.07 | 6.98% | 320.00 |
| 2024-01-10 | 1.47 | 1.51 | 0.02 | 1.34% | 1.44 | 1.59 | 2017975 | 30699.54 | 4.92% | 989.00 |
深证大盘股票行情在线 K线走势图
