宝丽迪(300905)股票行情 宝丽迪股票行情 300905股票行情_爱股网
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 |
|---|
| 2025-10-28 | 34.91 | 34.66 | -0.62 | -1.76% | 34.50 | 35.30 | 43468 | 15137.78 | 3.13% | 0.00 |
| 2025-10-27 | 35.50 | 35.28 | 0.96 | 2.80% | 34.90 | 36.02 | 75383 | 26742.83 | 5.42% | 0.00 |
| 2025-10-24 | 33.70 | 34.32 | 1.39 | 4.22% | 33.50 | 35.34 | 75663 | 26053.53 | 5.44% | 0.00 |
| 2025-10-23 | 33.00 | 32.93 | -0.05 | -0.15% | 32.16 | 33.00 | 26547 | 8621.05 | 1.91% | 0.00 |
| 2025-10-22 | 33.48 | 32.98 | -0.63 | -1.87% | 32.84 | 33.48 | 25424 | 8414.23 | 1.83% | 0.00 |
| 2025-10-21 | 33.20 | 33.61 | 0.33 | 0.99% | 33.16 | 33.80 | 31380 | 10518.93 | 2.26% | 0.00 |
| 2025-10-20 | 33.18 | 33.28 | 0.46 | 1.40% | 32.83 | 33.53 | 33614 | 11153.25 | 2.42% | 0.00 |
| 2025-10-17 | 34.28 | 32.82 | -1.53 | -4.45% | 32.78 | 34.59 | 60224 | 20248.96 | 4.33% | 0.00 |
| 2025-10-16 | 35.28 | 34.35 | -1.01 | -2.86% | 34.20 | 35.48 | 54240 | 18819.62 | 3.90% | 0.00 |
| 2025-10-15 | 35.66 | 35.36 | -0.37 | -1.04% | 34.66 | 35.96 | 67293 | 23667.72 | 4.84% | 0.00 |
| 2025-10-14 | 37.80 | 35.73 | -2.10 | -5.55% | 35.68 | 38.96 | 111284 | 41378.16 | 8.00% | 3.00 |
| 2025-10-13 | 36.85 | 37.83 | -2.02 | -5.07% | 36.68 | 38.24 | 106876 | 40266.16 | 7.69% | 0.00 |
| 2025-10-10 | 40.43 | 39.85 | 0.22 | 0.56% | 38.68 | 41.10 | 132388 | 52549.20 | 9.52% | 0.00 |
| 2025-10-09 | 38.22 | 39.63 | 2.49 | 6.70% | 38.22 | 41.56 | 177880 | 70868.00 | 12.79% | 0.00 |
| 2025-09-30 | 37.08 | 37.14 | -0.09 | -0.24% | 36.92 | 38.35 | 92016 | 34513.77 | 6.62% | 0.00 |
| 2025-09-29 | 37.57 | 37.23 | -0.12 | -0.32% | 37.03 | 38.16 | 74074 | 27749.66 | 5.33% | 6.00 |
| 2025-09-26 | 37.79 | 37.35 | -0.56 | -1.48% | 37.28 | 39.39 | 109278 | 41818.58 | 7.86% | 3.00 |
| 2025-09-25 | 38.24 | 37.91 | -0.68 | -1.76% | 37.45 | 39.20 | 106264 | 40463.50 | 7.69% | 5.00 |
| 2025-09-24 | 38.89 | 38.59 | -0.03 | -0.08% | 38.00 | 39.57 | 161251 | 62554.34 | 11.67% | 0.00 |
| 2025-09-23 | 35.43 | 38.62 | 2.80 | 7.82% | 33.99 | 40.40 | 204568 | 75515.10 | 14.80% | 2.00 |
| 2025-09-22 | 35.15 | 35.82 | 0.36 | 1.02% | 35.10 | 36.33 | 99363 | 35526.18 | 7.19% | 0.00 |
| 2025-09-19 | 35.01 | 35.46 | 0.99 | 2.87% | 34.66 | 37.36 | 181075 | 65835.82 | 13.10% | 0.00 |
| 2025-09-18 | 35.80 | 34.47 | -1.33 | -3.72% | 34.01 | 36.21 | 109647 | 38456.00 | 7.93% | 1.00 |
| 2025-09-17 | 36.35 | 35.80 | -0.81 | -2.21% | 35.74 | 36.64 | 83584 | 30141.17 | 6.05% | 0.00 |
| 2025-09-16 | 35.35 | 36.61 | 1.38 | 3.92% | 34.91 | 36.92 | 141604 | 51286.94 | 10.25% | 1.00 |
| 2025-09-15 | 36.73 | 35.23 | -1.28 | -3.51% | 35.00 | 36.99 | 113787 | 40708.03 | 8.23% | 0.00 |
| 2025-09-12 | 33.57 | 36.51 | 2.84 | 8.43% | 33.30 | 37.86 | 182426 | 66583.71 | 13.20% | 0.00 |
| 2025-09-11 | 33.15 | 33.67 | 0.30 | 0.90% | 32.53 | 33.90 | 71475 | 23751.72 | 5.17% | 0.00 |
| 2025-09-10 | 34.50 | 33.37 | -1.16 | -3.36% | 33.34 | 34.83 | 85908 | 29117.31 | 6.22% | 1.00 |
| 2025-09-09 | 35.40 | 34.53 | -1.02 | -2.87% | 33.95 | 36.15 | 106471 | 37075.33 | 7.70% | 0.00 |
| 2025-09-08 | 35.83 | 35.55 | -0.92 | -2.52% | 34.80 | 36.47 | 124998 | 44301.96 | 9.04% | 0.00 |
| 2025-09-05 | 34.45 | 36.47 | 1.37 | 3.90% | 34.44 | 36.56 | 189667 | 68080.19 | 13.72% | 3.00 |
| 2025-09-04 | 34.46 | 35.10 | 0.87 | 2.54% | 33.71 | 35.79 | 188612 | 65572.43 | 13.65% | 0.00 |
| 2025-09-03 | 31.78 | 34.23 | 2.60 | 8.22% | 31.03 | 36.00 | 201304 | 68386.01 | 14.57% | 0.00 |
| 2025-09-02 | 33.00 | 31.63 | -1.29 | -3.92% | 31.00 | 33.10 | 73513 | 23426.98 | 5.32% | 0.00 |
| 2025-09-01 | 33.24 | 32.92 | -0.33 | -0.99% | 32.69 | 33.29 | 66093 | 21766.83 | 4.78% | 0.00 |
| 2025-08-29 | 32.07 | 33.25 | 1.03 | 3.20% | 31.50 | 33.85 | 107157 | 35195.61 | 7.75% | 0.00 |
| 2025-08-28 | 31.68 | 32.22 | 0.52 | 1.64% | 30.96 | 32.55 | 70030 | 22263.13 | 5.07% | 0.00 |
| 2025-08-27 | 33.00 | 31.70 | -1.49 | -4.49% | 31.60 | 33.30 | 82859 | 27038.79 | 6.00% | 0.00 |
| 2025-08-26 | 32.55 | 33.19 | 0.29 | 0.88% | 32.55 | 33.83 | 71654 | 23852.70 | 5.18% | 0.00 |
| 2025-08-25 | 33.19 | 32.90 | -0.29 | -0.87% | 32.55 | 33.41 | 81229 | 26796.03 | 5.88% | 2.00 |
| 2025-08-22 | 32.87 | 33.19 | 0.27 | 0.82% | 32.87 | 33.46 | 53221 | 17664.16 | 3.85% | 0.00 |
| 2025-08-21 | 33.78 | 32.92 | -0.68 | -2.02% | 32.86 | 33.78 | 54916 | 18203.87 | 3.97% | 0.00 |
| 2025-08-20 | 33.32 | 33.60 | 0.05 | 0.15% | 32.90 | 33.64 | 60729 | 20216.12 | 4.39% | 4.00 |
| 2025-08-19 | 34.15 | 33.55 | -0.58 | -1.70% | 33.45 | 34.44 | 92143 | 31108.49 | 6.67% | 0.00 |
| 2025-08-18 | 33.31 | 34.13 | 0.70 | 2.09% | 32.85 | 34.25 | 116505 | 39287.42 | 8.43% | 24.00 |
| 2025-08-15 | 32.11 | 33.43 | 1.51 | 4.73% | 32.02 | 33.58 | 108984 | 35865.81 | 7.89% | 0.00 |
| 2025-08-14 | 32.79 | 31.92 | -0.77 | -2.36% | 31.92 | 33.85 | 117611 | 38701.63 | 8.51% | 1.00 |
| 2025-08-13 | 32.57 | 32.69 | -0.12 | -0.37% | 32.35 | 32.98 | 77580 | 25342.38 | 5.61% | 0.00 |
| 2025-08-12 | 31.95 | 32.81 | 0.97 | 3.05% | 31.88 | 33.11 | 111333 | 36184.22 | 8.06% | 1.00 |
| 2025-08-11 | 31.21 | 31.84 | 0.64 | 2.05% | 31.21 | 32.06 | 51961 | 16480.20 | 3.76% | 0.00 |
| 2025-08-08 | 31.68 | 31.20 | -0.74 | -2.32% | 31.00 | 31.98 | 47690 | 14974.68 | 3.45% | 8.00 |
| 2025-08-07 | 31.79 | 31.94 | -0.01 | -0.03% | 31.47 | 32.17 | 60242 | 19139.58 | 4.36% | 16.00 |
| 2025-08-06 | 31.25 | 31.95 | 0.64 | 2.04% | 31.08 | 32.20 | 77412 | 24612.57 | 5.60% | 0.00 |
| 2025-08-05 | 30.95 | 31.31 | 0.24 | 0.77% | 30.80 | 31.36 | 44585 | 13883.13 | 3.23% | 6.00 |
| 2025-08-04 | 30.66 | 31.07 | 0.12 | 0.39% | 30.49 | 31.11 | 42959 | 13223.51 | 3.11% | 6.00 |
| 2025-08-01 | 31.46 | 30.95 | -0.49 | -1.56% | 30.88 | 31.84 | 49922 | 15552.42 | 3.61% | 0.00 |
| 2025-07-31 | 32.00 | 31.44 | -0.68 | -2.12% | 31.06 | 32.42 | 105449 | 33298.10 | 7.63% | 0.00 |
| 2025-07-30 | 30.96 | 32.12 | 0.97 | 3.11% | 30.72 | 32.53 | 146379 | 46862.03 | 10.59% | 18.00 |
| 2025-07-29 | 31.25 | 31.15 | -0.26 | -0.83% | 30.79 | 31.49 | 63231 | 19647.60 | 4.58% | 6.00 |
| 2025-07-28 | 30.35 | 31.41 | 1.21 | 4.01% | 30.07 | 31.50 | 104490 | 32405.49 | 7.56% | 0.00 |
| 2025-07-25 | 29.99 | 30.20 | 0.11 | 0.37% | 29.82 | 30.29 | 29204 | 8776.80 | 2.11% | 0.00 |
| 2025-07-24 | 29.66 | 30.09 | 0.37 | 1.24% | 29.62 | 30.12 | 31782 | 9514.16 | 2.30% | 0.00 |
| 2025-07-23 | 30.28 | 29.72 | -0.58 | -1.91% | 29.67 | 30.35 | 40701 | 12201.08 | 2.95% | 0.00 |
| 2025-07-22 | 30.50 | 30.30 | -0.22 | -0.72% | 30.16 | 31.10 | 47883 | 14606.40 | 3.46% | 0.00 |
| 2025-07-21 | 30.21 | 30.52 | 0.33 | 1.09% | 29.96 | 30.58 | 42015 | 12725.51 | 3.04% | 0.00 |
| 2025-07-18 | 30.55 | 30.19 | -0.22 | -0.72% | 29.85 | 30.68 | 40068 | 12106.23 | 2.90% | 0.00 |
| 2025-07-17 | 30.00 | 30.41 | 0.37 | 1.23% | 29.81 | 30.60 | 37281 | 11293.54 | 2.70% | 0.00 |
| 2025-07-16 | 29.64 | 30.04 | 0.37 | 1.25% | 29.56 | 30.18 | 37614 | 11248.96 | 2.72% | 0.00 |
| 2025-07-15 | 30.33 | 29.67 | -0.72 | -2.37% | 29.45 | 30.35 | 53744 | 16016.13 | 3.89% | 0.00 |
| 2025-07-14 | 30.00 | 30.39 | 0.47 | 1.57% | 29.69 | 30.75 | 54982 | 16607.63 | 3.98% | 0.00 |
| 2025-07-11 | 29.90 | 29.92 | -0.24 | -0.80% | 29.50 | 30.10 | 41871 | 12480.32 | 3.03% | 0.00 |
| 2025-07-10 | 30.30 | 30.16 | -0.24 | -0.79% | 29.87 | 30.56 | 36056 | 10875.81 | 2.61% | 0.00 |
| 2025-07-09 | 30.75 | 30.40 | -0.28 | -0.91% | 30.20 | 30.85 | 39864 | 12176.90 | 2.88% | 0.00 |
| 2025-07-08 | 30.60 | 30.68 | 0.10 | 0.33% | 30.45 | 30.90 | 34208 | 10491.40 | 2.48% | 0.00 |
| 2025-07-07 | 30.49 | 30.58 | 0.02 | 0.07% | 30.40 | 30.93 | 33199 | 10170.75 | 2.40% | 0.00 |
| 2025-07-04 | 31.19 | 30.56 | -0.66 | -2.11% | 30.47 | 31.33 | 47464 | 14624.84 | 3.43% | 1.00 |
| 2025-07-03 | 31.40 | 31.22 | -0.16 | -0.51% | 30.79 | 31.43 | 43239 | 13430.45 | 3.13% | 0.00 |
| 2025-07-02 | 31.41 | 31.38 | -0.29 | -0.92% | 30.97 | 31.57 | 42905 | 13390.29 | 3.10% | 7.00 |
| 2025-07-01 | 31.96 | 31.67 | -0.28 | -0.88% | 31.15 | 32.00 | 63214 | 19952.93 | 4.57% | 0.00 |
深证大盘股票行情在线 K线走势图
宝丽迪(300905)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
