当前位置: 爱股网 > 股票行情 > 宝光股份(600379)股票行情

宝光股份(600379)股票行情

宝光股份(600379)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.75	11.43	-0.30	-2.56%	11.31	11.80	39283	4529.23	1.19%
2026-03-25	11.75	11.73	0.12	1.03%	11.62	11.94	48225	5680.24	1.46%
2026-03-24	11.04	11.61	0.76	7.00%	10.97	11.63	84598	9570.49	2.56%
2026-03-23	11.39	10.85	-0.55	-4.82%	10.70	11.41	90686	10052.34	2.75%
2026-03-20	11.84	11.40	-0.41	-3.47%	11.40	11.97	64639	7535.89	1.96%
2026-03-19	11.91	11.81	-0.32	-2.64%	11.71	12.00	53277	6321.64	1.61%
2026-03-18	12.10	12.13	0.08	0.66%	11.89	12.23	56520	6809.98	1.71%
2026-03-17	12.46	12.05	-0.41	-3.29%	12.02	12.60	77947	9596.45	2.36%
2026-03-16	12.95	12.46	-0.58	-4.45%	12.38	13.15	107712	13570.80	3.26%
2026-03-13	13.60	13.04	-0.44	-3.26%	13.01	13.66	88725	11788.49	2.69%
2026-03-12	13.85	13.48	-0.40	-2.88%	13.41	13.87	94067	12768.44	2.85%
2026-03-11	13.95	13.88	-0.15	-1.07%	13.75	14.07	92179	12799.12	2.79%
2026-03-10	13.86	14.03	0.06	0.43%	13.70	14.26	150054	21047.29	4.54%
2026-03-09	13.50	13.97	0.21	1.53%	13.43	14.00	127454	17587.78	3.86%
2026-03-06	13.38	13.76	0.35	2.61%	13.30	13.93	113181	15540.44	3.43%
2026-03-05	13.04	13.41	0.54	4.20%	13.04	13.56	98402	13118.38	2.98%
2026-03-04	12.52	12.87	0.27	2.14%	12.48	13.03	79150	10191.94	2.40%
2026-03-03	13.15	12.60	-0.41	-3.15%	12.57	13.24	82188	10607.85	2.49%
2026-03-02	13.21	13.01	-0.33	-2.47%	12.98	13.44	62358	8190.42	1.89%
2026-02-27	13.30	13.34	-0.02	-0.15%	13.22	13.42	42026	5592.18	1.27%
2026-02-26	13.20	13.36	0.16	1.21%	13.16	13.50	58591	7816.80	1.77%
2026-02-25	13.15	13.20	0.06	0.46%	13.06	13.33	49486	6529.27	1.50%
2026-02-24	12.84	13.14	0.44	3.46%	12.84	13.20	66334	8685.14	2.01%
2026-02-13	12.90	12.70	-0.28	-2.16%	12.70	12.95	39963	5122.25	1.21%
2026-02-12	12.96	12.98	0.14	1.09%	12.74	13.22	64635	8418.44	1.96%
2026-02-11	12.88	12.84	-0.04	-0.31%	12.81	13.03	29172	3767.38	0.88%
2026-02-10	13.05	12.88	-0.12	-0.92%	12.87	13.06	39940	5179.85	1.21%
2026-02-09	12.86	13.00	0.26	2.04%	12.81	13.00	43926	5681.20	1.33%
2026-02-06	12.52	12.74	0.11	0.87%	12.45	12.96	44759	5737.42	1.36%
2026-02-05	13.10	12.63	-0.52	-3.95%	12.60	13.28	60997	7781.49	1.85%
2026-02-04	12.94	13.15	0.17	1.31%	12.90	13.30	61525	8086.98	1.86%
2026-02-03	12.82	12.98	0.17	1.33%	12.71	13.02	46795	6042.84	1.42%
2026-02-02	12.78	12.81	0.12	0.95%	12.69	13.20	81062	10517.60	2.45%
2026-01-30	12.50	12.69	0.16	1.28%	12.33	12.76	56312	7082.43	1.71%
2026-01-29	12.78	12.53	-0.26	-2.03%	12.42	12.89	60286	7617.91	1.83%
2026-01-28	12.97	12.79	-0.12	-0.93%	12.71	13.03	44315	5687.75	1.34%
2026-01-27	13.06	12.91	-0.16	-1.22%	12.50	13.07	63246	8095.56	1.92%
2026-01-26	13.27	13.07	-0.16	-1.21%	12.96	13.40	62201	8203.78	1.88%
2026-01-23	13.10	13.23	0.12	0.92%	12.99	13.25	54323	7145.95	1.65%
2026-01-22	13.01	13.11	0.06	0.46%	12.99	13.22	61042	7991.66	1.85%
2026-01-21	13.22	13.05	-0.30	-2.25%	12.95	13.25	89361	11682.48	2.71%
2026-01-20	13.03	13.35	0.15	1.14%	13.02	13.45	115216	15315.85	3.49%
2026-01-19	12.70	13.20	0.51	4.02%	12.66	13.30	121685	15984.61	3.69%
2026-01-16	13.19	12.69	0.14	1.12%	12.66	13.36	121411	15671.70	3.68%
2026-01-15	12.23	12.55	0.19	1.54%	12.23	12.60	54737	6801.86	1.66%
2026-01-14	12.42	12.36	-0.05	-0.40%	12.13	12.54	71963	8906.33	2.18%
2026-01-13	12.47	12.41	-0.05	-0.40%	12.09	12.70	102081	12639.92	3.09%
2026-01-12	12.16	12.46	0.30	2.47%	12.10	12.50	81490	10036.77	2.47%
2026-01-09	12.13	12.16	0.04	0.33%	12.05	12.30	53210	6480.77	1.61%
2026-01-08	12.00	12.12	0.11	0.92%	12.00	12.20	52044	6318.27	1.58%
2026-01-07	11.88	12.01	0.16	1.35%	11.80	12.15	66295	7980.89	2.01%
2026-01-06	11.75	11.85	0.08	0.68%	11.72	11.89	43104	5096.28	1.31%
2026-01-05	11.67	11.77	0.11	0.94%	11.66	11.93	38348	4520.87	1.16%
2025-12-31	11.55	11.66	0.11	0.95%	11.43	11.79	31729	3685.95	0.96%
2025-12-30	11.73	11.55	-0.23	-1.95%	11.53	11.76	34028	3958.25	1.03%
2025-12-29	11.81	11.78	-0.13	-1.09%	11.73	11.91	29601	3491.74	0.90%
2025-12-26	12.10	11.91	-0.18	-1.49%	11.80	12.14	41762	4987.29	1.26%
2025-12-25	11.90	12.09	0.19	1.60%	11.90	12.20	52962	6398.21	1.60%
2025-12-24	11.65	11.90	0.19	1.62%	11.46	12.05	74486	8824.30	2.26%
2025-12-23	11.59	11.71	0.07	0.60%	11.51	11.91	63546	7411.98	1.92%
2025-12-22	11.65	11.64	-0.01	-0.09%	11.61	11.76	26572	3100.94	0.80%
2025-12-19	11.39	11.65	0.21	1.84%	11.39	11.79	28917	3372.00	0.88%
2025-12-18	11.40	11.44	-0.07	-0.61%	11.30	11.65	29270	3369.41	0.89%
2025-12-17	11.70	11.51	-0.13	-1.12%	11.20	11.71	50670	5761.37	1.53%
2025-12-16	11.77	11.64	-0.22	-1.85%	11.54	11.91	44328	5173.29	1.34%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58