宝利国际(300135)股票行情
宝利国际(300135)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 |
|---|
| 2025-03-28 | 4.14 | 4.05 | -0.09 | -2.17% | 4.05 | 4.19 | 206492 | 8480.03 | 2.24% | 0.00 |
| 2025-03-27 | 4.14 | 4.14 | -0.03 | -0.72% | 4.09 | 4.21 | 169583 | 7031.00 | 1.84% | 0.00 |
| 2025-03-26 | 4.15 | 4.17 | 0.02 | 0.48% | 4.11 | 4.22 | 172891 | 7235.43 | 1.88% | 0.00 |
| 2025-03-25 | 4.16 | 4.15 | -0.03 | -0.72% | 4.10 | 4.22 | 165438 | 6870.76 | 1.80% | 13.00 |
| 2025-03-24 | 4.30 | 4.18 | -0.15 | -3.46% | 4.09 | 4.32 | 324406 | 13607.76 | 3.52% | 11.00 |
| 2025-03-21 | 4.60 | 4.33 | -0.12 | -2.70% | 4.28 | 4.70 | 653990 | 29200.33 | 7.10% | 0.00 |
| 2025-03-20 | 4.36 | 4.45 | 0.09 | 2.06% | 4.34 | 4.52 | 333998 | 14870.80 | 3.62% | 0.00 |
| 2025-03-19 | 4.35 | 4.36 | 0.00 | 0.00% | 4.30 | 4.40 | 203706 | 8846.18 | 2.21% | 0.00 |
| 2025-03-18 | 4.39 | 4.36 | -0.03 | -0.68% | 4.33 | 4.43 | 183739 | 8013.06 | 1.99% | 0.00 |
| 2025-03-17 | 4.41 | 4.39 | 0.06 | 1.39% | 4.34 | 4.41 | 296097 | 12966.95 | 3.21% | 27.00 |
| 2025-03-14 | 4.17 | 4.33 | 0.13 | 3.10% | 4.17 | 4.34 | 384946 | 16503.05 | 4.18% | 0.00 |
| 2025-03-13 | 4.26 | 4.20 | -0.05 | -1.18% | 4.08 | 4.27 | 267122 | 11113.56 | 2.90% | 0.00 |
| 2025-03-12 | 4.15 | 4.25 | 0.09 | 2.16% | 4.14 | 4.31 | 355010 | 15121.36 | 3.85% | 0.00 |
| 2025-03-11 | 4.00 | 4.16 | 0.15 | 3.74% | 3.96 | 4.16 | 360896 | 14708.20 | 3.92% | 0.00 |
| 2025-03-10 | 4.02 | 4.01 | -0.02 | -0.50% | 3.98 | 4.09 | 151931 | 6116.71 | 1.65% | 0.00 |
| 2025-03-07 | 4.08 | 4.03 | -0.07 | -1.71% | 4.02 | 4.14 | 225671 | 9193.18 | 2.45% | 0.00 |
| 2025-03-06 | 4.05 | 4.10 | 0.05 | 1.23% | 4.04 | 4.11 | 195578 | 7980.23 | 2.12% | 0.00 |
| 2025-03-05 | 4.03 | 4.05 | 0.00 | 0.00% | 3.98 | 4.05 | 174632 | 7019.48 | 1.89% | 0.00 |
| 2025-03-04 | 4.02 | 4.05 | 0.04 | 1.00% | 3.97 | 4.05 | 160169 | 6433.89 | 1.74% | 0.00 |
| 2025-03-03 | 4.09 | 4.01 | -0.07 | -1.72% | 3.99 | 4.14 | 212693 | 8635.95 | 2.31% | 0.00 |
| 2025-02-28 | 4.21 | 4.08 | -0.18 | -4.23% | 4.08 | 4.26 | 261079 | 10822.98 | 2.83% | 1.00 |
| 2025-02-27 | 4.31 | 4.26 | -0.03 | -0.70% | 4.21 | 4.37 | 241527 | 10354.88 | 2.62% | 0.00 |
| 2025-02-26 | 4.30 | 4.29 | -0.01 | -0.23% | 4.24 | 4.32 | 227210 | 9710.37 | 2.47% | 43.00 |
| 2025-02-25 | 4.29 | 4.30 | -0.04 | -0.92% | 4.23 | 4.37 | 267519 | 11496.69 | 2.90% | 0.00 |
| 2025-02-24 | 4.18 | 4.34 | 0.17 | 4.08% | 4.15 | 4.36 | 409164 | 17540.11 | 4.44% | 20.00 |
| 2025-02-21 | 4.21 | 4.17 | -0.04 | -0.95% | 4.09 | 4.21 | 249376 | 10331.23 | 2.71% | 0.00 |
| 2025-02-20 | 4.12 | 4.21 | 0.07 | 1.69% | 4.11 | 4.22 | 204890 | 8543.73 | 2.22% | 0.00 |
| 2025-02-19 | 4.09 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 168456 | 6960.14 | 1.83% | 0.00 |
| 2025-02-18 | 4.30 | 4.11 | -0.19 | -4.42% | 4.08 | 4.30 | 276137 | 11556.34 | 3.00% | 9.00 |
| 2025-02-17 | 4.22 | 4.30 | 0.04 | 0.94% | 4.22 | 4.34 | 258563 | 11091.08 | 2.81% | 0.00 |
| 2025-02-14 | 4.31 | 4.26 | -0.07 | -1.62% | 4.21 | 4.32 | 277326 | 11789.13 | 3.01% | 84.00 |
| 2025-02-13 | 4.37 | 4.33 | -0.01 | -0.23% | 4.32 | 4.49 | 396875 | 17491.25 | 4.31% | 25.00 |
| 2025-02-12 | 4.23 | 4.34 | 0.10 | 2.36% | 4.21 | 4.39 | 346876 | 14989.90 | 3.76% | 33.00 |
| 2025-02-11 | 4.27 | 4.24 | -0.03 | -0.70% | 4.17 | 4.29 | 258909 | 10906.71 | 2.81% | 0.00 |
| 2025-02-10 | 4.20 | 4.27 | 0.07 | 1.67% | 4.18 | 4.27 | 287357 | 12165.89 | 3.12% | 0.00 |
| 2025-02-07 | 4.15 | 4.20 | 0.02 | 0.48% | 4.14 | 4.27 | 342146 | 14440.65 | 3.71% | 0.00 |
| 2025-02-06 | 4.08 | 4.18 | 0.08 | 1.95% | 4.04 | 4.18 | 287939 | 11876.96 | 3.12% | 5.00 |
| 2025-02-05 | 4.09 | 4.10 | 0.04 | 0.99% | 4.04 | 4.12 | 195898 | 8014.32 | 2.13% | 20.00 |
| 2025-01-27 | 4.09 | 4.06 | -0.02 | -0.49% | 4.02 | 4.14 | 162686 | 6628.08 | 1.77% | 0.00 |
| 2025-01-24 | 4.10 | 4.08 | -0.05 | -1.21% | 4.02 | 4.10 | 241103 | 9779.03 | 2.62% | 0.00 |
| 2025-01-23 | 4.09 | 4.13 | 0.06 | 1.47% | 4.08 | 4.26 | 357122 | 14863.41 | 3.88% | 0.00 |
| 2025-01-22 | 4.04 | 4.07 | 0.08 | 2.01% | 3.99 | 4.14 | 304304 | 12431.59 | 3.30% | 0.00 |
| 2025-01-21 | 4.08 | 3.99 | -0.10 | -2.44% | 3.95 | 4.12 | 197535 | 7914.17 | 2.14% | 0.00 |
| 2025-01-20 | 4.10 | 4.09 | 0.04 | 0.99% | 4.05 | 4.14 | 165094 | 6752.65 | 1.79% | 0.00 |
| 2025-01-17 | 4.08 | 4.05 | -0.06 | -1.46% | 4.01 | 4.09 | 190856 | 7712.72 | 2.07% | 0.00 |
| 2025-01-16 | 4.09 | 4.11 | 0.05 | 1.23% | 4.04 | 4.16 | 255795 | 10487.38 | 2.78% | 2.00 |
| 2025-01-15 | 4.11 | 4.06 | -0.09 | -2.17% | 4.05 | 4.15 | 264372 | 10804.78 | 2.87% | 90.00 |
| 2025-01-14 | 3.98 | 4.15 | 0.20 | 5.06% | 3.98 | 4.17 | 372823 | 15265.86 | 4.05% | 0.00 |
| 2025-01-13 | 3.93 | 3.95 | -0.09 | -2.23% | 3.90 | 4.05 | 262261 | 10409.77 | 2.85% | 0.00 |
| 2025-01-10 | 4.02 | 4.04 | 0.00 | 0.00% | 3.95 | 4.23 | 462705 | 18968.39 | 5.02% | 50.00 |
| 2025-01-09 | 3.81 | 4.04 | 0.25 | 6.60% | 3.81 | 4.40 | 660755 | 27192.83 | 7.17% | 0.00 |
| 2025-01-08 | 3.77 | 3.79 | 0.01 | 0.26% | 3.66 | 3.82 | 202370 | 7588.02 | 2.20% | 0.00 |
| 2025-01-07 | 3.65 | 3.78 | 0.14 | 3.85% | 3.65 | 3.78 | 191051 | 7091.81 | 2.07% | 7.00 |
| 2025-01-06 | 3.67 | 3.64 | -0.03 | -0.82% | 3.52 | 3.71 | 186942 | 6781.22 | 2.03% | 0.00 |
| 2025-01-03 | 3.92 | 3.67 | -0.23 | -5.90% | 3.66 | 3.94 | 246277 | 9285.04 | 2.67% | 0.00 |
| 2025-01-02 | 3.93 | 3.90 | -0.06 | -1.52% | 3.84 | 4.02 | 227186 | 8920.29 | 2.47% | 0.00 |
| 2024-12-31 | 4.05 | 3.96 | -0.09 | -2.22% | 3.94 | 4.09 | 196577 | 7874.31 | 2.13% | 0.00 |
| 2024-12-30 | 4.15 | 4.05 | -0.10 | -2.41% | 4.02 | 4.15 | 209586 | 8505.73 | 2.27% | 0.00 |
| 2024-12-27 | 4.04 | 4.15 | 0.13 | 3.23% | 4.03 | 4.18 | 296009 | 12242.42 | 3.21% | 0.00 |
| 2024-12-26 | 4.02 | 4.02 | -0.03 | -0.74% | 4.00 | 4.10 | 198150 | 8029.21 | 2.15% | 0.00 |
| 2024-12-25 | 4.12 | 4.05 | -0.08 | -1.94% | 3.91 | 4.12 | 319689 | 12787.63 | 3.47% | 0.00 |
| 2024-12-24 | 4.13 | 4.13 | 0.03 | 0.73% | 4.06 | 4.22 | 251712 | 10398.60 | 2.73% | 0.00 |
| 2024-12-23 | 4.36 | 4.10 | -0.25 | -5.75% | 4.09 | 4.48 | 383371 | 16231.86 | 4.16% | 0.00 |
| 2024-12-20 | 4.26 | 4.35 | 0.11 | 2.59% | 4.24 | 4.42 | 295553 | 12830.93 | 3.21% | 0.00 |
| 2024-12-19 | 4.25 | 4.24 | -0.01 | -0.24% | 4.16 | 4.27 | 273710 | 11541.69 | 2.97% | 0.00 |
| 2024-12-18 | 4.30 | 4.25 | -0.02 | -0.47% | 4.20 | 4.33 | 272492 | 11635.24 | 2.96% | 0.00 |
| 2024-12-17 | 4.50 | 4.27 | -0.27 | -5.95% | 4.24 | 4.53 | 461511 | 20101.10 | 5.01% | 0.00 |
| 2024-12-16 | 4.68 | 4.54 | -0.14 | -2.99% | 4.51 | 4.72 | 376126 | 17281.57 | 4.08% | 0.00 |
| 2024-12-13 | 4.73 | 4.68 | -0.11 | -2.30% | 4.65 | 4.82 | 418724 | 19776.75 | 4.54% | 0.00 |
| 2024-12-12 | 4.81 | 4.79 | -0.04 | -0.83% | 4.68 | 4.82 | 516400 | 24562.08 | 5.60% | 201.00 |
| 2024-12-11 | 4.88 | 4.83 | -0.04 | -0.82% | 4.78 | 4.93 | 443786 | 21520.39 | 4.82% | 1.00 |
| 2024-12-10 | 4.91 | 4.87 | 0.06 | 1.25% | 4.85 | 4.99 | 612933 | 30162.39 | 6.65% | 3.00 |
| 2024-12-09 | 4.94 | 4.81 | -0.12 | -2.43% | 4.75 | 5.00 | 480872 | 23338.72 | 5.22% | 6.00 |
| 2024-12-06 | 4.81 | 4.93 | 0.06 | 1.23% | 4.73 | 4.99 | 539870 | 26251.01 | 5.86% | 11.00 |
| 2024-12-05 | 4.82 | 4.87 | 0.05 | 1.04% | 4.80 | 4.93 | 375369 | 18295.42 | 4.07% | 0.00 |
| 2024-12-04 | 5.02 | 4.82 | -0.28 | -5.49% | 4.78 | 5.05 | 627276 | 30725.95 | 6.81% | 0.00 |
| 2024-12-03 | 5.04 | 5.10 | 0.07 | 1.39% | 4.98 | 5.20 | 763893 | 38692.69 | 8.29% | 0.00 |
| 2024-12-02 | 4.90 | 5.03 | 0.13 | 2.65% | 4.87 | 5.10 | 761085 | 38180.98 | 8.26% | 34.00 |
| 2024-11-29 | 4.84 | 4.90 | 0.00 | 0.00% | 4.70 | 4.99 | 681869 | 33033.55 | 7.40% | 79.00 |
| 2024-11-28 | 4.71 | 4.90 | 0.14 | 2.94% | 4.67 | 5.24 | 923766 | 46053.01 | 10.02% | 10.00 |
深证大盘股票行情在线 K线走势图
