宝光股份(600379)股票行情
宝光股份(600379)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 |
|---|
| 2025-12-15 | 11.95 | 11.86 | 0.01 | 0.08% | 11.81 | 12.08 | 40067 | 4783.62 | 1.21% |
| 2025-12-12 | 11.47 | 11.85 | 0.33 | 2.86% | 11.47 | 12.08 | 65723 | 7795.66 | 1.99% |
| 2025-12-11 | 11.60 | 11.52 | -0.09 | -0.78% | 11.52 | 11.78 | 28807 | 3349.71 | 0.87% |
| 2025-12-10 | 11.66 | 11.61 | -0.05 | -0.43% | 11.54 | 11.90 | 29937 | 3492.52 | 0.91% |
| 2025-12-09 | 11.86 | 11.66 | -0.20 | -1.69% | 11.65 | 11.87 | 24577 | 2888.72 | 0.74% |
| 2025-12-08 | 11.78 | 11.86 | 0.17 | 1.45% | 11.68 | 12.08 | 46861 | 5572.70 | 1.42% |
| 2025-12-05 | 11.35 | 11.69 | 0.34 | 3.00% | 11.27 | 11.72 | 33855 | 3920.28 | 1.03% |
| 2025-12-04 | 11.49 | 11.35 | -0.14 | -1.22% | 11.30 | 11.53 | 25578 | 2914.86 | 0.77% |
| 2025-12-03 | 11.56 | 11.49 | -0.08 | -0.69% | 11.43 | 11.59 | 25403 | 2922.16 | 0.77% |
| 2025-12-02 | 11.54 | 11.57 | 0.03 | 0.26% | 11.40 | 11.64 | 29822 | 3435.77 | 0.90% |
| 2025-12-01 | 11.58 | 11.54 | 0.05 | 0.44% | 11.49 | 11.65 | 28961 | 3346.36 | 0.88% |
| 2025-11-28 | 11.35 | 11.49 | 0.16 | 1.41% | 11.28 | 11.50 | 30021 | 3425.75 | 0.91% |
| 2025-11-27 | 11.20 | 11.33 | 0.12 | 1.07% | 11.17 | 11.41 | 35510 | 4017.96 | 1.08% |
| 2025-11-26 | 11.39 | 11.21 | -0.15 | -1.32% | 11.17 | 11.40 | 43448 | 4891.57 | 1.32% |
| 2025-11-25 | 11.39 | 11.36 | 0.01 | 0.09% | 11.33 | 11.54 | 38968 | 4451.17 | 1.18% |
| 2025-11-24 | 11.25 | 11.35 | 0.18 | 1.61% | 11.19 | 11.40 | 39887 | 4507.81 | 1.21% |
| 2025-11-21 | 11.80 | 11.17 | -0.75 | -6.29% | 11.13 | 11.90 | 76986 | 8784.76 | 2.33% |
| 2025-11-20 | 12.14 | 11.92 | -0.17 | -1.41% | 11.87 | 12.23 | 53965 | 6482.49 | 1.63% |
| 2025-11-19 | 12.24 | 12.09 | -0.22 | -1.79% | 12.02 | 12.46 | 45945 | 5576.04 | 1.39% |
| 2025-11-18 | 12.69 | 12.31 | -0.39 | -3.07% | 12.22 | 12.69 | 59805 | 7384.77 | 1.81% |
| 2025-11-17 | 12.78 | 12.70 | -0.09 | -0.70% | 12.53 | 12.87 | 47440 | 5997.78 | 1.44% |
| 2025-11-14 | 12.80 | 12.79 | -0.11 | -0.85% | 12.66 | 12.96 | 49345 | 6333.66 | 1.49% |
| 2025-11-13 | 12.95 | 12.90 | 0.01 | 0.08% | 12.77 | 13.04 | 54381 | 7033.12 | 1.65% |
| 2025-11-12 | 13.39 | 12.89 | -0.50 | -3.73% | 12.83 | 13.39 | 78498 | 10192.47 | 2.38% |
| 2025-11-11 | 13.77 | 13.39 | -0.23 | -1.69% | 13.33 | 13.80 | 74306 | 10017.13 | 2.25% |
| 2025-11-10 | 13.65 | 13.62 | 0.08 | 0.59% | 13.47 | 13.78 | 85257 | 11593.78 | 2.58% |
| 2025-11-07 | 13.31 | 13.54 | -0.04 | -0.29% | 13.30 | 14.21 | 174758 | 24022.82 | 5.29% |
| 2025-11-06 | 13.62 | 13.58 | -0.07 | -0.51% | 13.31 | 14.35 | 213871 | 29492.45 | 6.48% |
| 2025-11-05 | 13.10 | 13.65 | 0.44 | 3.33% | 13.00 | 13.73 | 88353 | 11910.26 | 2.68% |
| 2025-11-04 | 13.19 | 13.21 | -0.08 | -0.60% | 13.16 | 13.48 | 44285 | 5891.18 | 1.34% |
| 2025-11-03 | 13.26 | 13.29 | 0.17 | 1.30% | 13.02 | 13.32 | 57910 | 7646.16 | 1.75% |
| 2025-10-31 | 12.85 | 13.12 | 0.26 | 2.02% | 12.79 | 13.48 | 69304 | 9160.62 | 2.10% |
| 2025-10-30 | 13.01 | 12.86 | -0.12 | -0.92% | 12.65 | 13.08 | 79365 | 10206.83 | 2.40% |
| 2025-10-29 | 12.62 | 12.98 | 0.36 | 2.85% | 12.49 | 13.25 | 91798 | 11808.59 | 2.78% |
| 2025-10-28 | 12.55 | 12.62 | -0.04 | -0.32% | 12.50 | 12.64 | 30478 | 3826.35 | 0.92% |
| 2025-10-27 | 12.33 | 12.66 | 0.42 | 3.43% | 12.31 | 12.86 | 74203 | 9341.45 | 2.25% |
| 2025-10-24 | 12.29 | 12.24 | -0.05 | -0.41% | 12.22 | 12.48 | 32540 | 4011.04 | 0.99% |
| 2025-10-23 | 12.28 | 12.29 | -0.06 | -0.49% | 12.10 | 12.47 | 34954 | 4275.83 | 1.06% |
| 2025-10-22 | 12.52 | 12.35 | -0.16 | -1.28% | 12.21 | 12.52 | 36344 | 4494.69 | 1.10% |
| 2025-10-21 | 12.33 | 12.51 | 0.26 | 2.12% | 12.23 | 12.60 | 47894 | 5959.33 | 1.45% |
| 2025-10-20 | 12.15 | 12.25 | 0.34 | 2.85% | 12.15 | 12.66 | 83612 | 10330.00 | 2.53% |
| 2025-10-17 | 13.16 | 11.91 | -1.12 | -8.60% | 11.74 | 13.16 | 106400 | 13083.46 | 3.22% |
| 2025-10-16 | 13.39 | 13.03 | -0.36 | -2.69% | 12.96 | 13.39 | 55645 | 7277.59 | 1.69% |
| 2025-10-15 | 13.35 | 13.42 | 0.06 | 0.45% | 13.16 | 13.45 | 74783 | 9954.04 | 2.26% |
| 2025-10-14 | 13.45 | 13.36 | -0.06 | -0.45% | 13.29 | 14.05 | 126181 | 17189.10 | 3.82% |
| 2025-10-13 | 12.99 | 13.42 | 0.03 | 0.22% | 12.97 | 13.56 | 106718 | 14210.37 | 3.23% |
| 2025-10-10 | 12.60 | 13.39 | 0.70 | 5.52% | 12.53 | 13.69 | 145403 | 19131.31 | 4.40% |
| 2025-10-09 | 12.48 | 12.69 | 0.20 | 1.60% | 12.46 | 12.78 | 57707 | 7309.10 | 1.75% |
| 2025-09-30 | 12.35 | 12.49 | 0.08 | 0.64% | 12.34 | 12.66 | 54354 | 6789.75 | 1.65% |
| 2025-09-29 | 12.57 | 12.41 | -0.14 | -1.12% | 12.30 | 12.67 | 73297 | 9128.14 | 2.22% |
| 2025-09-26 | 12.95 | 12.55 | -0.45 | -3.46% | 12.55 | 13.00 | 75007 | 9584.17 | 2.27% |
| 2025-09-25 | 13.16 | 13.00 | -0.29 | -2.18% | 12.80 | 13.33 | 127008 | 16536.57 | 3.85% |
| 2025-09-24 | 12.90 | 13.29 | 0.22 | 1.68% | 12.73 | 13.88 | 172773 | 23127.71 | 5.23% |
| 2025-09-23 | 12.98 | 13.07 | 0.27 | 2.11% | 12.67 | 13.62 | 127355 | 16548.47 | 3.86% |
| 2025-09-22 | 13.27 | 12.80 | -0.65 | -4.83% | 12.66 | 13.43 | 160614 | 20778.50 | 4.86% |
| 2025-09-19 | 12.75 | 13.45 | 0.55 | 4.26% | 12.45 | 14.19 | 318428 | 43042.19 | 9.64% |
| 2025-09-18 | 13.11 | 12.90 | -0.09 | -0.69% | 12.54 | 13.37 | 223812 | 29124.29 | 6.78% |
| 2025-09-17 | 11.83 | 12.99 | 1.18 | 9.99% | 11.76 | 12.99 | 177216 | 22111.47 | 5.37% |
| 2025-09-16 | 12.03 | 11.81 | -0.21 | -1.75% | 11.67 | 12.06 | 42661 | 5033.17 | 1.29% |
| 2025-09-15 | 11.66 | 12.02 | 0.36 | 3.09% | 11.51 | 12.04 | 65509 | 7733.08 | 1.98% |
| 2025-09-12 | 11.81 | 11.66 | -0.11 | -0.93% | 11.63 | 11.85 | 32342 | 3784.47 | 0.98% |
| 2025-09-11 | 11.68 | 11.77 | 0.10 | 0.86% | 11.55 | 11.79 | 29522 | 3453.55 | 0.89% |
| 2025-09-10 | 11.75 | 11.67 | -0.06 | -0.51% | 11.62 | 11.78 | 21588 | 2520.65 | 0.65% |
| 2025-09-09 | 11.92 | 11.73 | -0.15 | -1.26% | 11.65 | 11.92 | 32073 | 3774.31 | 0.97% |
| 2025-09-08 | 11.74 | 11.88 | 0.14 | 1.19% | 11.68 | 11.94 | 37672 | 4448.61 | 1.14% |
| 2025-09-05 | 11.66 | 11.74 | 0.14 | 1.21% | 11.60 | 11.79 | 32359 | 3791.84 | 0.98% |
| 2025-09-04 | 11.55 | 11.60 | 0.11 | 0.96% | 11.42 | 11.80 | 56181 | 6557.28 | 1.70% |
| 2025-09-03 | 11.90 | 11.49 | -0.41 | -3.45% | 11.45 | 11.97 | 46266 | 5396.07 | 1.40% |
| 2025-09-02 | 12.08 | 11.90 | -0.18 | -1.49% | 11.68 | 12.11 | 47570 | 5643.89 | 1.44% |
| 2025-09-01 | 11.98 | 12.08 | 0.08 | 0.67% | 11.98 | 12.10 | 35213 | 4244.35 | 1.07% |
| 2025-08-29 | 11.99 | 12.00 | -0.04 | -0.33% | 11.91 | 12.20 | 53139 | 6394.96 | 1.61% |
| 2025-08-28 | 12.22 | 12.04 | -0.19 | -1.55% | 11.71 | 12.33 | 93956 | 11271.10 | 2.85% |
| 2025-08-27 | 12.59 | 12.23 | -0.41 | -3.24% | 12.16 | 12.65 | 93378 | 11552.41 | 2.83% |
| 2025-08-26 | 12.82 | 12.64 | -0.28 | -2.17% | 12.60 | 12.96 | 66688 | 8476.53 | 2.02% |
| 2025-08-25 | 12.60 | 12.92 | 0.29 | 2.30% | 12.50 | 12.93 | 100449 | 12726.17 | 3.04% |
| 2025-08-22 | 12.78 | 12.63 | -0.16 | -1.25% | 12.58 | 12.88 | 63465 | 8041.93 | 1.92% |
| 2025-08-21 | 13.28 | 12.79 | -0.47 | -3.54% | 12.73 | 13.35 | 104994 | 13565.90 | 3.18% |
| 2025-08-20 | 13.22 | 13.26 | 0.04 | 0.30% | 13.10 | 13.35 | 50608 | 6694.41 | 1.53% |
| 2025-08-19 | 13.41 | 13.22 | -0.20 | -1.49% | 13.19 | 13.48 | 49725 | 6619.18 | 1.51% |
| 2025-08-18 | 13.50 | 13.42 | 0.02 | 0.15% | 13.27 | 13.60 | 84614 | 11367.94 | 2.56% |
上证大盘股票行情在线 K线走势图
宝光股份(600379)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
