保立佳(301037)股票行情 保立佳股票行情 301037股票行情_爱股网
保立佳(301037)股票行情
保立佳(301037)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 | 15.47 | 15.44 | 0.04 | 0.26% | 15.33 | 15.58 | 15677 | 2419.53 | 2.31% | 0.00 |
| 2025-10-27 | 15.57 | 15.40 | 0.01 | 0.06% | 15.11 | 15.61 | 23198 | 3571.49 | 3.41% | 0.00 |
| 2025-10-24 | 15.31 | 15.39 | 0.13 | 0.85% | 15.16 | 15.60 | 20164 | 3100.60 | 2.97% | 0.00 |
| 2025-10-23 | 15.03 | 15.26 | 0.16 | 1.06% | 14.90 | 15.27 | 21335 | 3223.61 | 3.14% | 0.00 |
| 2025-10-22 | 14.98 | 15.10 | 0.06 | 0.40% | 14.91 | 15.16 | 22563 | 3394.58 | 3.32% | 0.00 |
| 2025-10-21 | 14.71 | 15.04 | 0.38 | 2.59% | 14.56 | 15.06 | 24670 | 3676.83 | 3.63% | 0.00 |
| 2025-10-20 | 14.41 | 14.66 | 0.45 | 3.17% | 14.37 | 14.73 | 22916 | 3338.15 | 3.37% | 0.00 |
| 2025-10-17 | 14.55 | 14.21 | -0.26 | -1.80% | 14.18 | 14.60 | 20127 | 2890.62 | 2.96% | 0.00 |
| 2025-10-16 | 14.67 | 14.47 | -0.19 | -1.30% | 14.31 | 14.78 | 22734 | 3297.98 | 3.34% | 0.00 |
| 2025-10-15 | 14.81 | 14.66 | -0.05 | -0.34% | 14.51 | 14.96 | 25222 | 3714.70 | 3.71% | 0.00 |
| 2025-10-14 | 14.91 | 14.71 | -0.15 | -1.01% | 14.63 | 15.03 | 21204 | 3132.90 | 3.12% | 0.00 |
| 2025-10-13 | 14.53 | 14.86 | 0.10 | 0.68% | 14.01 | 14.91 | 30954 | 4536.99 | 4.55% | 0.00 |
| 2025-10-10 | 14.37 | 14.76 | 0.37 | 2.57% | 14.23 | 15.05 | 29942 | 4420.72 | 4.40% | 0.00 |
| 2025-10-09 | 14.80 | 14.39 | -0.47 | -3.16% | 14.32 | 15.14 | 32345 | 4760.72 | 4.76% | 0.00 |
| 2025-09-30 | 14.72 | 14.86 | 0.08 | 0.54% | 14.61 | 14.95 | 18776 | 2782.20 | 2.76% | 0.00 |
| 2025-09-29 | 14.55 | 14.78 | 0.30 | 2.07% | 14.16 | 14.97 | 25563 | 3736.38 | 3.76% | 0.00 |
| 2025-09-26 | 14.27 | 14.48 | 0.26 | 1.83% | 14.03 | 14.68 | 21945 | 3169.60 | 3.23% | 0.00 |
| 2025-09-25 | 14.58 | 14.22 | -0.33 | -2.27% | 14.22 | 14.78 | 20039 | 2903.39 | 2.95% | 0.00 |
| 2025-09-24 | 13.92 | 14.55 | 0.53 | 3.78% | 13.92 | 14.61 | 21993 | 3155.46 | 3.23% | 0.00 |
| 2025-09-23 | 14.22 | 14.02 | -0.20 | -1.41% | 13.37 | 14.25 | 29137 | 4011.78 | 4.29% | 0.00 |
| 2025-09-22 | 14.38 | 14.22 | -0.20 | -1.39% | 14.05 | 14.48 | 16322 | 2322.28 | 2.40% | 0.00 |
| 2025-09-19 | 14.51 | 14.42 | -0.05 | -0.35% | 14.15 | 14.60 | 17474 | 2509.10 | 2.57% | 0.00 |
| 2025-09-18 | 14.89 | 14.47 | -0.42 | -2.82% | 14.32 | 14.97 | 25139 | 3678.53 | 3.70% | 0.00 |
| 2025-09-17 | 14.90 | 14.89 | -0.01 | -0.07% | 14.83 | 15.13 | 20203 | 3032.94 | 2.97% | 0.00 |
| 2025-09-16 | 14.68 | 14.90 | 0.22 | 1.50% | 14.58 | 14.94 | 19035 | 2819.78 | 2.80% | 0.00 |
| 2025-09-15 | 14.80 | 14.68 | -0.07 | -0.47% | 14.60 | 14.95 | 16199 | 2383.23 | 2.38% | 0.00 |
| 2025-09-12 | 14.90 | 14.75 | -0.11 | -0.74% | 14.70 | 14.94 | 21617 | 3202.74 | 3.18% | 0.00 |
| 2025-09-11 | 14.90 | 14.86 | -0.11 | -0.73% | 14.58 | 14.95 | 21207 | 3124.88 | 3.12% | 0.00 |
| 2025-09-10 | 14.72 | 14.97 | 0.25 | 1.70% | 14.53 | 15.20 | 33258 | 4942.13 | 4.89% | 0.00 |
| 2025-09-09 | 14.85 | 14.72 | -0.15 | -1.01% | 14.51 | 15.10 | 28504 | 4221.14 | 4.19% | 0.00 |
| 2025-09-08 | 14.68 | 14.87 | 0.27 | 1.85% | 14.52 | 14.92 | 25996 | 3836.40 | 3.82% | 3.00 |
| 2025-09-05 | 14.26 | 14.60 | 0.35 | 2.46% | 14.16 | 14.60 | 29363 | 4243.19 | 4.32% | 0.00 |
| 2025-09-04 | 13.95 | 14.25 | 0.27 | 1.93% | 13.91 | 14.47 | 28894 | 4127.67 | 4.25% | 0.00 |
| 2025-09-03 | 14.41 | 13.98 | -0.47 | -3.25% | 13.92 | 14.51 | 21903 | 3119.36 | 3.22% | 0.00 |
| 2025-09-02 | 14.38 | 14.45 | 0.10 | 0.70% | 13.95 | 14.61 | 34823 | 4963.65 | 5.12% | 0.00 |
| 2025-09-01 | 14.17 | 14.35 | 0.19 | 1.34% | 14.11 | 14.70 | 37797 | 5461.84 | 5.56% | 0.00 |
| 2025-08-29 | 14.29 | 14.16 | -0.09 | -0.63% | 14.04 | 14.40 | 26474 | 3770.46 | 3.89% | 0.00 |
| 2025-08-28 | 14.50 | 14.25 | -0.25 | -1.72% | 13.66 | 14.89 | 44907 | 6362.74 | 6.60% | 0.00 |
| 2025-08-27 | 15.19 | 14.50 | -0.63 | -4.16% | 14.50 | 15.35 | 38390 | 5709.66 | 5.65% | 0.00 |
| 2025-08-26 | 14.91 | 15.13 | 0.13 | 0.87% | 14.84 | 15.26 | 27515 | 4164.93 | 4.05% | 0.00 |
| 2025-08-25 | 15.01 | 15.00 | -0.04 | -0.27% | 14.81 | 15.17 | 32971 | 4954.39 | 4.85% | 0.00 |
| 2025-08-22 | 15.21 | 15.04 | -0.19 | -1.25% | 14.82 | 15.23 | 28560 | 4291.39 | 4.20% | 0.00 |
| 2025-08-21 | 15.24 | 15.23 | 0.07 | 0.46% | 15.00 | 15.29 | 41244 | 6261.91 | 6.07% | 0.00 |
| 2025-08-20 | 15.05 | 15.16 | 0.07 | 0.46% | 14.93 | 15.18 | 29834 | 4489.77 | 4.39% | 0.00 |
| 2025-08-19 | 14.89 | 15.09 | 0.18 | 1.21% | 14.72 | 15.17 | 42733 | 6407.79 | 6.28% | 0.00 |
| 2025-08-18 | 14.95 | 14.91 | 0.02 | 0.13% | 14.81 | 14.99 | 51364 | 7657.65 | 7.55% | 0.00 |
| 2025-08-15 | 14.81 | 14.89 | 0.00 | 0.00% | 14.78 | 15.05 | 50727 | 7558.26 | 7.46% | 0.00 |
| 2025-08-14 | 15.52 | 14.89 | -0.43 | -2.81% | 14.85 | 15.54 | 62967 | 9494.58 | 9.26% | 0.00 |
| 2025-08-13 | 15.71 | 15.32 | -0.18 | -1.16% | 15.23 | 15.77 | 64841 | 9978.09 | 9.54% | 0.00 |
| 2025-08-12 | 15.73 | 15.50 | -0.28 | -1.77% | 15.42 | 15.99 | 107107 | 16732.12 | 15.75% | 0.00 |
| 2025-08-11 | 15.53 | 15.78 | 1.11 | 7.57% | 15.30 | 16.94 | 140408 | 22549.00 | 20.65% | 24.00 |
| 2025-08-08 | 14.55 | 14.67 | 0.13 | 0.89% | 14.31 | 14.71 | 22384 | 3254.68 | 3.29% | 0.00 |
| 2025-08-07 | 14.53 | 14.54 | 0.04 | 0.28% | 14.42 | 14.62 | 25690 | 3732.93 | 3.78% | 0.00 |
| 2025-08-06 | 14.64 | 14.50 | -0.11 | -0.75% | 14.35 | 14.70 | 23685 | 3425.63 | 3.48% | 0.00 |
| 2025-08-05 | 14.22 | 14.61 | 0.42 | 2.96% | 14.20 | 14.61 | 30079 | 4346.59 | 4.42% | 0.00 |
| 2025-08-04 | 14.37 | 14.19 | -0.16 | -1.11% | 13.98 | 14.37 | 28286 | 4015.21 | 4.16% | 0.00 |
| 2025-08-01 | 13.95 | 14.35 | 0.39 | 2.79% | 13.90 | 14.38 | 19399 | 2745.61 | 2.85% | 0.00 |
| 2025-07-31 | 14.08 | 13.96 | -0.09 | -0.64% | 13.90 | 14.20 | 19061 | 2675.74 | 2.80% | 0.00 |
| 2025-07-30 | 14.13 | 14.05 | -0.01 | -0.07% | 13.87 | 14.26 | 17945 | 2516.12 | 2.64% | 0.00 |
| 2025-07-29 | 14.21 | 14.06 | -0.14 | -0.99% | 13.90 | 14.29 | 23505 | 3301.34 | 3.46% | 0.00 |
| 2025-07-28 | 14.07 | 14.20 | 0.12 | 0.85% | 13.98 | 14.24 | 17109 | 2422.05 | 2.52% | 0.00 |
| 2025-07-25 | 14.18 | 14.08 | 0.09 | 0.64% | 13.87 | 14.18 | 24330 | 3420.04 | 3.58% | 0.00 |
| 2025-07-24 | 13.71 | 13.99 | 0.19 | 1.38% | 13.71 | 14.01 | 24062 | 3351.34 | 3.54% | 0.00 |
| 2025-07-23 | 13.89 | 13.80 | -0.15 | -1.08% | 13.66 | 14.01 | 23811 | 3296.63 | 3.50% | 0.00 |
| 2025-07-22 | 13.91 | 13.95 | 0.07 | 0.50% | 13.76 | 14.17 | 34944 | 4878.13 | 5.14% | 0.00 |
| 2025-07-21 | 13.69 | 13.88 | 0.23 | 1.68% | 13.56 | 13.96 | 28247 | 3910.00 | 4.16% | 0.00 |
| 2025-07-18 | 13.53 | 13.65 | 0.17 | 1.26% | 13.43 | 13.69 | 18851 | 2552.92 | 2.77% | 0.00 |
| 2025-07-17 | 13.39 | 13.48 | 0.06 | 0.45% | 13.31 | 13.55 | 15988 | 2151.05 | 2.35% | 0.00 |
| 2025-07-16 | 13.33 | 13.42 | 0.16 | 1.21% | 13.27 | 13.49 | 22330 | 2988.88 | 3.28% | 0.00 |
| 2025-07-15 | 13.49 | 13.26 | -0.23 | -1.70% | 13.03 | 13.54 | 24368 | 3229.62 | 3.58% | 0.00 |
| 2025-07-14 | 13.41 | 13.49 | 0.04 | 0.30% | 13.25 | 13.55 | 39114 | 5236.32 | 5.75% | 0.00 |
| 2025-07-11 | 13.37 | 13.45 | 0.08 | 0.60% | 13.13 | 13.60 | 25352 | 3393.37 | 3.73% | 0.00 |
| 2025-07-10 | 13.25 | 13.37 | 0.05 | 0.38% | 13.20 | 13.43 | 23151 | 3081.13 | 3.41% | 0.00 |
| 2025-07-09 | 13.28 | 13.32 | 0.04 | 0.30% | 13.21 | 13.44 | 23170 | 3079.14 | 3.41% | 0.00 |
| 2025-07-08 | 13.28 | 13.28 | 0.08 | 0.61% | 13.08 | 13.38 | 26061 | 3448.94 | 3.83% | 0.00 |
| 2025-07-07 | 12.86 | 13.20 | 0.24 | 1.85% | 12.85 | 13.22 | 26722 | 3507.39 | 3.93% | 0.00 |
| 2025-07-04 | 13.08 | 12.96 | -0.22 | -1.67% | 12.94 | 13.28 | 34134 | 4455.54 | 5.02% | 0.00 |
| 2025-07-03 | 13.33 | 13.18 | -0.15 | -1.13% | 12.95 | 13.56 | 58502 | 7719.96 | 8.61% | 0.00 |
| 2025-07-02 | 13.11 | 13.33 | 0.25 | 1.91% | 12.88 | 14.23 | 74189 | 9939.00 | 10.91% | 4.00 |
| 2025-07-01 | 12.87 | 13.08 | 0.21 | 1.63% | 12.74 | 13.08 | 31102 | 4029.89 | 4.58% | 0.00 |
深证大盘股票行情在线 K线走势图
保立佳(301037)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
