宝丽迪(300905)股票行情
宝丽迪(300905)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 |
|---|
| 2025-04-22 | 25.79 | 25.21 | -0.53 | -2.06% | 25.11 | 25.88 | 54695 | 13918.12 | 4.03% | 1.00 |
| 2025-04-21 | 25.90 | 25.74 | -0.16 | -0.62% | 25.53 | 26.07 | 75504 | 19451.80 | 5.57% | 0.00 |
| 2025-04-18 | 25.93 | 25.90 | -1.12 | -4.15% | 25.32 | 26.07 | 113760 | 29156.28 | 8.38% | 3.00 |
| 2025-04-17 | 23.50 | 27.02 | 3.37 | 14.25% | 23.50 | 27.36 | 144259 | 37554.05 | 10.63% | 4.00 |
| 2025-04-16 | 23.66 | 23.65 | -0.28 | -1.17% | 23.03 | 24.00 | 35842 | 8440.37 | 2.64% | 0.00 |
| 2025-04-15 | 23.79 | 23.93 | 0.13 | 0.55% | 23.57 | 24.41 | 41321 | 9893.58 | 3.05% | 0.00 |
| 2025-04-14 | 23.70 | 23.80 | 0.50 | 2.15% | 23.49 | 23.95 | 38418 | 9129.39 | 2.83% | 0.00 |
| 2025-04-11 | 23.40 | 23.30 | 0.23 | 1.00% | 22.85 | 23.85 | 42831 | 10045.37 | 3.16% | 0.00 |
| 2025-04-10 | 23.00 | 23.07 | 0.42 | 1.85% | 23.00 | 23.98 | 50753 | 11904.78 | 3.74% | 0.00 |
| 2025-04-09 | 21.50 | 22.65 | 0.78 | 3.57% | 19.92 | 22.80 | 70120 | 15155.00 | 5.17% | 3.00 |
| 2025-04-08 | 21.18 | 21.87 | 0.93 | 4.44% | 21.09 | 22.89 | 75409 | 16559.10 | 5.56% | 0.00 |
| 2025-04-07 | 23.52 | 20.94 | -5.23 | -19.98% | 20.94 | 24.64 | 75829 | 17146.54 | 5.59% | 19.00 |
| 2025-04-03 | 27.00 | 26.17 | -1.17 | -4.28% | 25.60 | 27.27 | 55393 | 14630.19 | 4.08% | 0.00 |
| 2025-04-02 | 27.52 | 27.34 | -0.39 | -1.41% | 27.25 | 28.16 | 38770 | 10712.21 | 2.86% | 0.00 |
| 2025-04-01 | 27.93 | 27.73 | 0.20 | 0.73% | 27.27 | 28.16 | 43383 | 12030.51 | 3.20% | 0.00 |
| 2025-03-31 | 28.33 | 27.53 | -1.27 | -4.41% | 27.12 | 28.48 | 74718 | 20586.05 | 5.51% | 0.00 |
| 2025-03-28 | 29.89 | 28.80 | -1.96 | -6.37% | 28.70 | 30.22 | 103871 | 30523.23 | 7.66% | 0.00 |
| 2025-03-27 | 29.50 | 30.76 | 1.08 | 3.64% | 29.18 | 31.23 | 172136 | 52224.05 | 12.69% | 0.00 |
| 2025-03-26 | 28.20 | 29.68 | 1.44 | 5.10% | 27.87 | 30.00 | 121112 | 35476.10 | 8.93% | 0.00 |
| 2025-03-25 | 27.71 | 28.24 | 0.53 | 1.91% | 27.52 | 28.79 | 47660 | 13463.35 | 3.51% | 0.00 |
| 2025-03-24 | 27.53 | 27.71 | 0.02 | 0.07% | 27.20 | 28.30 | 32804 | 9080.79 | 2.42% | 0.00 |
| 2025-03-21 | 28.01 | 27.69 | -0.49 | -1.74% | 27.55 | 28.68 | 34810 | 9734.11 | 2.57% | 12.00 |
| 2025-03-20 | 28.86 | 28.18 | -0.67 | -2.32% | 28.10 | 29.07 | 39001 | 11151.54 | 2.87% | 0.00 |
| 2025-03-19 | 29.10 | 28.85 | -0.32 | -1.10% | 28.52 | 29.70 | 71531 | 20877.97 | 5.27% | 0.00 |
| 2025-03-18 | 28.72 | 29.17 | 0.22 | 0.76% | 28.55 | 29.17 | 48980 | 14150.61 | 3.61% | 0.00 |
| 2025-03-17 | 28.15 | 28.95 | 0.80 | 2.84% | 27.81 | 29.05 | 57578 | 16426.26 | 4.24% | 0.00 |
| 2025-03-14 | 27.67 | 28.15 | 0.28 | 1.00% | 27.44 | 28.27 | 32169 | 8984.44 | 2.37% | 0.00 |
| 2025-03-13 | 28.89 | 27.87 | -1.01 | -3.50% | 27.68 | 29.14 | 46978 | 13226.79 | 3.46% | 0.00 |
| 2025-03-12 | 29.00 | 28.88 | -0.37 | -1.26% | 28.76 | 29.47 | 58255 | 16913.22 | 4.29% | 0.00 |
| 2025-03-11 | 27.69 | 29.25 | 1.03 | 3.65% | 27.36 | 29.57 | 83325 | 23758.72 | 6.14% | 0.00 |
| 2025-03-10 | 28.11 | 28.22 | 0.04 | 0.14% | 28.00 | 28.73 | 29268 | 8290.38 | 2.16% | 10.00 |
| 2025-03-07 | 28.46 | 28.18 | -0.51 | -1.78% | 27.95 | 28.64 | 38607 | 10919.66 | 2.85% | 0.00 |
| 2025-03-06 | 28.60 | 28.69 | 0.13 | 0.46% | 28.38 | 29.15 | 52913 | 15226.16 | 3.90% | 0.00 |
| 2025-03-05 | 28.81 | 28.56 | -0.46 | -1.59% | 28.08 | 29.15 | 54168 | 15461.70 | 3.99% | 0.00 |
| 2025-03-04 | 27.51 | 29.02 | 0.94 | 3.35% | 27.51 | 29.60 | 76844 | 22173.26 | 5.66% | 0.00 |
| 2025-03-03 | 27.50 | 28.08 | 0.75 | 2.74% | 27.38 | 28.80 | 56244 | 15820.86 | 4.15% | 0.00 |
| 2025-02-28 | 28.68 | 27.33 | -1.59 | -5.50% | 27.20 | 28.80 | 57059 | 15934.76 | 4.21% | 0.00 |
| 2025-02-27 | 29.24 | 28.92 | -0.17 | -0.58% | 28.32 | 29.37 | 59039 | 17015.53 | 4.35% | 2.00 |
| 2025-02-26 | 29.10 | 29.09 | -0.06 | -0.21% | 28.90 | 29.73 | 63470 | 18546.89 | 5.10% | 10.00 |
| 2025-02-25 | 29.18 | 29.15 | -1.14 | -3.76% | 29.06 | 30.10 | 86536 | 25461.71 | 6.95% | 1.00 |
| 2025-02-24 | 29.09 | 30.29 | 0.99 | 3.38% | 28.76 | 31.28 | 120564 | 36325.18 | 9.68% | 0.00 |
| 2025-02-21 | 28.78 | 29.30 | 0.21 | 0.72% | 28.32 | 29.57 | 100131 | 28979.59 | 8.04% | 0.00 |
| 2025-02-20 | 27.91 | 29.09 | 1.24 | 4.45% | 27.60 | 29.45 | 129785 | 37274.77 | 10.43% | 2.00 |
| 2025-02-19 | 25.92 | 27.85 | 1.76 | 6.75% | 25.92 | 28.99 | 99097 | 27649.76 | 7.96% | 0.00 |
| 2025-02-18 | 27.00 | 26.09 | -1.21 | -4.43% | 26.02 | 27.03 | 53371 | 14209.92 | 4.29% | 0.00 |
| 2025-02-17 | 26.00 | 27.30 | 1.31 | 5.04% | 26.00 | 27.66 | 79893 | 21588.31 | 6.42% | 0.00 |
| 2025-02-14 | 26.13 | 25.99 | -0.34 | -1.29% | 25.83 | 26.59 | 42403 | 11088.87 | 3.41% | 0.00 |
| 2025-02-13 | 26.44 | 26.33 | -0.25 | -0.94% | 26.30 | 27.12 | 49225 | 13174.80 | 3.95% | 0.00 |
| 2025-02-12 | 26.22 | 26.58 | 0.29 | 1.10% | 26.12 | 26.58 | 34522 | 9089.50 | 2.77% | 10.00 |
| 2025-02-11 | 26.68 | 26.29 | -0.51 | -1.90% | 26.25 | 26.69 | 32702 | 8631.10 | 2.63% | 0.00 |
| 2025-02-10 | 26.49 | 26.80 | 0.50 | 1.90% | 26.10 | 26.80 | 40361 | 10674.98 | 3.24% | 0.00 |
| 2025-02-07 | 26.27 | 26.30 | 0.02 | 0.08% | 25.95 | 26.63 | 49330 | 12980.19 | 3.96% | 1.00 |
| 2025-02-06 | 25.61 | 26.28 | 0.66 | 2.58% | 25.53 | 26.29 | 36604 | 9534.76 | 2.94% | 10.00 |
| 2025-02-05 | 25.30 | 25.62 | 0.52 | 2.07% | 25.09 | 25.68 | 25248 | 6431.69 | 2.03% | 0.00 |
| 2025-01-27 | 25.87 | 25.10 | -0.47 | -1.84% | 25.09 | 25.98 | 23911 | 6086.32 | 1.92% | 0.00 |
| 2025-01-24 | 25.35 | 25.57 | 0.16 | 0.63% | 25.14 | 25.66 | 31340 | 7970.23 | 2.52% | 8.00 |
| 2025-01-23 | 25.61 | 25.41 | 0.17 | 0.67% | 25.41 | 26.44 | 52424 | 13595.26 | 4.21% | 0.00 |
| 2025-01-22 | 25.38 | 25.24 | -0.34 | -1.33% | 25.18 | 25.60 | 22628 | 5727.54 | 1.82% | 0.00 |
| 2025-01-21 | 25.65 | 25.58 | 0.00 | 0.00% | 25.11 | 25.79 | 26761 | 6805.51 | 2.15% | 0.00 |
| 2025-01-20 | 25.51 | 25.58 | 0.23 | 0.91% | 25.28 | 25.76 | 28943 | 7393.23 | 2.33% | 0.00 |
| 2025-01-17 | 25.00 | 25.35 | 0.05 | 0.20% | 25.00 | 25.80 | 32997 | 8383.38 | 2.65% | 0.00 |
| 2025-01-16 | 25.63 | 25.30 | -0.01 | -0.04% | 24.93 | 25.86 | 38338 | 9739.35 | 3.08% | 0.00 |
| 2025-01-15 | 25.55 | 25.31 | -0.24 | -0.94% | 25.17 | 25.99 | 45635 | 11680.14 | 3.67% | 0.00 |
| 2025-01-14 | 24.59 | 25.55 | 0.96 | 3.90% | 24.36 | 25.55 | 59179 | 14863.35 | 4.75% | 0.00 |
| 2025-01-13 | 23.49 | 24.59 | 1.00 | 4.24% | 22.88 | 24.88 | 47320 | 11390.44 | 3.80% | 0.00 |
| 2025-01-10 | 24.35 | 23.59 | -0.90 | -3.67% | 23.58 | 24.68 | 30079 | 7264.66 | 2.42% | 0.00 |
| 2025-01-09 | 24.28 | 24.49 | 0.14 | 0.57% | 24.05 | 24.73 | 27048 | 6636.28 | 2.17% | 2.00 |
| 2025-01-08 | 24.48 | 24.35 | -0.34 | -1.38% | 23.66 | 24.71 | 33686 | 8172.61 | 2.71% | 0.00 |
| 2025-01-07 | 24.18 | 24.69 | 0.51 | 2.11% | 23.91 | 24.70 | 32928 | 8017.46 | 2.65% | 0.00 |
| 2025-01-06 | 23.91 | 24.18 | 0.29 | 1.21% | 23.09 | 24.28 | 32972 | 7889.52 | 2.65% | 0.00 |
| 2025-01-03 | 25.52 | 23.89 | -1.51 | -5.94% | 23.77 | 25.66 | 46079 | 11325.14 | 3.70% | 0.00 |
| 2025-01-02 | 26.00 | 25.40 | -0.66 | -2.53% | 25.03 | 26.28 | 40043 | 10254.34 | 3.22% | 0.00 |
| 2024-12-31 | 27.28 | 26.06 | -0.91 | -3.37% | 26.00 | 27.28 | 43039 | 11369.91 | 3.46% | 0.00 |
| 2024-12-30 | 27.81 | 26.97 | -1.00 | -3.58% | 26.91 | 27.82 | 39400 | 10783.04 | 3.17% | 0.00 |
| 2024-12-27 | 27.44 | 27.97 | 0.46 | 1.67% | 27.11 | 28.37 | 45004 | 12531.79 | 3.62% | 0.00 |
| 2024-12-26 | 27.43 | 27.51 | 0.09 | 0.33% | 27.20 | 27.91 | 38743 | 10694.23 | 3.11% | 0.00 |
| 2024-12-25 | 28.88 | 27.42 | -1.50 | -5.19% | 26.98 | 28.93 | 67699 | 18701.33 | 5.44% | 10.00 |
| 2024-12-24 | 29.31 | 28.92 | -0.23 | -0.79% | 28.32 | 29.59 | 44003 | 12756.82 | 3.53% | 0.00 |
| 2024-12-23 | 31.19 | 29.15 | -2.15 | -6.87% | 29.10 | 31.19 | 65134 | 19473.09 | 5.23% | 0.00 |
| 2024-12-20 | 31.60 | 31.30 | -0.40 | -1.26% | 31.29 | 32.25 | 56401 | 17904.74 | 4.53% | 5.00 |
深证大盘股票行情在线 K线走势图
