宝泰隆(601011)股票行情
宝泰隆(601011)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 |
|---|
| 2025-03-28 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.66 | 309659 | 8069.15 | 1.62% |
| 2025-03-27 | 2.68 | 2.65 | -0.04 | -1.49% | 2.64 | 2.69 | 276895 | 7359.31 | 1.45% |
| 2025-03-26 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.71 | 290625 | 7822.78 | 1.52% |
| 2025-03-25 | 2.69 | 2.69 | 0.01 | 0.37% | 2.66 | 2.72 | 340401 | 9175.47 | 1.78% |
| 2025-03-24 | 2.74 | 2.68 | -0.05 | -1.83% | 2.63 | 2.75 | 479758 | 12880.67 | 2.50% |
| 2025-03-21 | 2.78 | 2.73 | -0.08 | -2.85% | 2.72 | 2.80 | 585838 | 16096.14 | 3.06% |
| 2025-03-20 | 2.77 | 2.81 | 0.03 | 1.08% | 2.76 | 2.88 | 788435 | 22377.15 | 4.12% |
| 2025-03-19 | 2.79 | 2.78 | -0.02 | -0.71% | 2.76 | 2.82 | 378155 | 10550.14 | 1.97% |
| 2025-03-18 | 2.83 | 2.80 | -0.04 | -1.41% | 2.78 | 2.84 | 481300 | 13476.15 | 2.51% |
| 2025-03-17 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.90 | 610485 | 17428.80 | 3.19% |
| 2025-03-14 | 2.88 | 2.85 | -0.02 | -0.70% | 2.79 | 2.89 | 759349 | 21466.85 | 3.96% |
| 2025-03-13 | 2.80 | 2.87 | 0.05 | 1.77% | 2.80 | 2.89 | 1032596 | 29519.56 | 5.39% |
| 2025-03-12 | 2.76 | 2.82 | 0.04 | 1.44% | 2.76 | 2.90 | 764367 | 21700.41 | 3.99% |
| 2025-03-11 | 2.73 | 2.78 | 0.03 | 1.09% | 2.70 | 2.79 | 411124 | 11337.87 | 2.15% |
| 2025-03-10 | 2.74 | 2.75 | 0.01 | 0.36% | 2.72 | 2.80 | 384449 | 10617.11 | 2.01% |
| 2025-03-07 | 2.79 | 2.74 | -0.03 | -1.08% | 2.72 | 2.82 | 555791 | 15422.53 | 2.90% |
| 2025-03-06 | 2.73 | 2.77 | 0.04 | 1.47% | 2.71 | 2.79 | 567872 | 15650.49 | 2.96% |
| 2025-03-05 | 2.78 | 2.73 | -0.05 | -1.80% | 2.68 | 2.78 | 509401 | 13809.08 | 2.66% |
| 2025-03-04 | 2.72 | 2.78 | 0.02 | 0.72% | 2.69 | 2.78 | 460970 | 12602.33 | 2.41% |
| 2025-03-03 | 2.74 | 2.76 | 0.02 | 0.73% | 2.72 | 2.82 | 589800 | 16348.78 | 3.08% |
| 2025-02-28 | 2.85 | 2.74 | -0.10 | -3.52% | 2.74 | 2.85 | 608347 | 16946.65 | 3.18% |
| 2025-02-27 | 2.86 | 2.84 | -0.04 | -1.39% | 2.78 | 2.93 | 656241 | 18534.67 | 3.43% |
| 2025-02-26 | 2.82 | 2.88 | 0.05 | 1.77% | 2.82 | 2.95 | 792105 | 22760.66 | 4.13% |
| 2025-02-25 | 2.81 | 2.83 | 0.00 | 0.00% | 2.79 | 2.89 | 813896 | 23186.38 | 4.25% |
| 2025-02-24 | 2.85 | 2.83 | -0.02 | -0.70% | 2.80 | 2.89 | 817634 | 23138.00 | 4.27% |
| 2025-02-21 | 2.91 | 2.85 | -0.05 | -1.72% | 2.83 | 2.97 | 1937475 | 55847.32 | 10.11% |
| 2025-02-20 | 2.69 | 2.90 | 0.26 | 9.85% | 2.67 | 2.90 | 1362429 | 38570.24 | 7.11% |
| 2025-02-19 | 2.59 | 2.64 | 0.03 | 1.15% | 2.58 | 2.64 | 421235 | 11027.04 | 2.20% |
| 2025-02-18 | 2.73 | 2.61 | -0.11 | -4.04% | 2.60 | 2.74 | 626132 | 16605.44 | 3.27% |
| 2025-02-17 | 2.67 | 2.72 | 0.01 | 0.37% | 2.65 | 2.77 | 628072 | 17012.23 | 3.28% |
| 2025-02-14 | 2.83 | 2.71 | -0.06 | -2.17% | 2.70 | 2.83 | 813565 | 22419.96 | 4.25% |
| 2025-02-13 | 2.75 | 2.77 | -0.06 | -2.12% | 2.75 | 2.82 | 694978 | 19353.85 | 3.63% |
| 2025-02-12 | 2.67 | 2.83 | 0.14 | 5.20% | 2.66 | 2.90 | 1369413 | 38254.31 | 7.15% |
| 2025-02-11 | 2.73 | 2.69 | -0.04 | -1.47% | 2.66 | 2.74 | 515391 | 13823.23 | 2.69% |
| 2025-02-10 | 2.75 | 2.73 | -0.03 | -1.09% | 2.69 | 2.78 | 788867 | 21409.65 | 4.12% |
| 2025-02-07 | 2.63 | 2.76 | 0.12 | 4.55% | 2.61 | 2.77 | 1015468 | 27490.10 | 5.30% |
| 2025-02-06 | 2.54 | 2.64 | 0.08 | 3.13% | 2.52 | 2.64 | 551794 | 14271.16 | 2.88% |
| 2025-02-05 | 2.55 | 2.56 | 0.03 | 1.19% | 2.51 | 2.57 | 366100 | 9332.15 | 1.91% |
| 2025-01-27 | 2.61 | 2.53 | -0.07 | -2.69% | 2.53 | 2.64 | 380137 | 9789.22 | 1.98% |
| 2025-01-24 | 2.60 | 2.60 | -0.01 | -0.38% | 2.54 | 2.63 | 423522 | 10952.33 | 2.21% |
| 2025-01-23 | 2.69 | 2.61 | -0.04 | -1.51% | 2.60 | 2.72 | 531001 | 14108.88 | 2.77% |
| 2025-01-22 | 2.63 | 2.65 | 0.03 | 1.15% | 2.57 | 2.69 | 510776 | 13480.41 | 2.67% |
| 2025-01-21 | 2.75 | 2.62 | -0.11 | -4.03% | 2.60 | 2.77 | 800383 | 21191.60 | 4.18% |
| 2025-01-20 | 2.71 | 2.73 | -0.04 | -1.44% | 2.65 | 2.82 | 899046 | 24434.84 | 4.69% |
| 2025-01-17 | 2.85 | 2.77 | -0.14 | -4.81% | 2.77 | 2.86 | 1240990 | 34720.79 | 6.48% |
| 2025-01-16 | 2.78 | 2.91 | 0.09 | 3.19% | 2.77 | 3.04 | 1691159 | 49741.92 | 8.83% |
| 2025-01-15 | 2.88 | 2.82 | -0.09 | -3.09% | 2.76 | 2.95 | 1384865 | 39122.75 | 7.23% |
| 2025-01-14 | 2.82 | 2.91 | 0.11 | 3.93% | 2.75 | 2.94 | 1495646 | 42790.89 | 7.81% |
| 2025-01-13 | 2.93 | 2.80 | -0.26 | -8.50% | 2.77 | 3.12 | 1966392 | 56731.19 | 10.26% |
| 2025-01-10 | 3.39 | 3.06 | -0.20 | -6.13% | 3.03 | 3.45 | 3180054 | 103700.55 | 16.60% |
| 2025-01-09 | 2.94 | 3.26 | 0.30 | 10.14% | 2.90 | 3.26 | 2369622 | 73839.11 | 12.37% |
| 2025-01-08 | 2.95 | 2.96 | -0.08 | -2.63% | 2.86 | 3.09 | 1562927 | 46114.66 | 8.16% |
| 2025-01-07 | 2.94 | 3.04 | -0.09 | -2.88% | 2.82 | 3.13 | 2245144 | 64955.92 | 11.72% |
| 2025-01-06 | 3.00 | 3.13 | 0.13 | 4.33% | 2.85 | 3.23 | 3119591 | 95018.40 | 16.28% |
| 2025-01-03 | 2.66 | 3.00 | 0.27 | 9.89% | 2.55 | 3.00 | 2536530 | 73450.76 | 13.24% |
| 2025-01-02 | 3.06 | 2.73 | -0.28 | -9.30% | 2.71 | 3.06 | 2116246 | 59905.65 | 11.05% |
| 2024-12-31 | 2.80 | 3.01 | 0.27 | 9.85% | 2.75 | 3.01 | 2042867 | 60239.64 | 10.66% |
| 2024-12-30 | 2.61 | 2.74 | 0.25 | 10.04% | 2.48 | 2.74 | 1040200 | 26862.70 | 5.43% |
| 2024-12-27 | 2.42 | 2.49 | 0.07 | 2.89% | 2.41 | 2.52 | 536919 | 13326.79 | 2.80% |
| 2024-12-26 | 2.41 | 2.42 | 0.00 | 0.00% | 2.39 | 2.48 | 524555 | 12820.42 | 2.74% |
| 2024-12-25 | 2.54 | 2.42 | -0.12 | -4.72% | 2.38 | 2.55 | 709188 | 17300.69 | 3.70% |
| 2024-12-24 | 2.62 | 2.54 | -0.08 | -3.05% | 2.48 | 2.63 | 797698 | 20249.91 | 4.16% |
| 2024-12-23 | 2.87 | 2.62 | -0.25 | -8.71% | 2.60 | 2.88 | 1005069 | 27078.09 | 5.25% |
| 2024-12-20 | 2.87 | 2.87 | 0.03 | 1.06% | 2.84 | 2.96 | 538188 | 15519.19 | 2.81% |
| 2024-12-19 | 2.95 | 2.84 | -0.15 | -5.02% | 2.82 | 2.96 | 737830 | 21187.59 | 3.85% |
| 2024-12-18 | 2.97 | 2.99 | 0.01 | 0.34% | 2.81 | 3.04 | 800946 | 23645.20 | 4.18% |
| 2024-12-17 | 3.08 | 2.98 | -0.19 | -5.99% | 2.96 | 3.10 | 1228702 | 36958.21 | 6.41% |
| 2024-12-16 | 2.96 | 3.17 | 0.19 | 6.38% | 2.95 | 3.28 | 2003076 | 62245.48 | 10.46% |
| 2024-12-13 | 3.08 | 2.98 | -0.13 | -4.18% | 2.96 | 3.09 | 1290705 | 38782.09 | 6.74% |
| 2024-12-12 | 3.10 | 3.11 | -0.01 | -0.32% | 3.02 | 3.12 | 1244837 | 38210.47 | 6.50% |
| 2024-12-11 | 2.98 | 3.12 | 0.10 | 3.31% | 2.95 | 3.17 | 1639059 | 50486.41 | 8.56% |
| 2024-12-10 | 3.06 | 3.02 | -0.06 | -1.95% | 3.01 | 3.20 | 2267322 | 70070.63 | 11.84% |
| 2024-12-09 | 3.18 | 3.08 | -0.34 | -9.94% | 3.08 | 3.28 | 2543329 | 80064.98 | 13.28% |
| 2024-12-06 | 3.60 | 3.42 | 0.06 | 1.79% | 3.36 | 3.70 | 4744010 | 169241.98 | 24.76% |
| 2024-12-05 | 3.22 | 3.36 | 0.31 | 10.16% | 3.15 | 3.36 | 3578118 | 118844.65 | 18.68% |
| 2024-12-04 | 2.93 | 3.05 | 0.28 | 10.11% | 2.83 | 3.05 | 1959318 | 59048.31 | 10.23% |
| 2024-12-03 | 2.76 | 2.77 | 0.01 | 0.36% | 2.68 | 2.79 | 724827 | 19794.71 | 3.78% |
| 2024-12-02 | 2.70 | 2.76 | 0.07 | 2.60% | 2.66 | 2.77 | 826675 | 22579.47 | 4.32% |
| 2024-11-29 | 2.70 | 2.69 | -0.03 | -1.10% | 2.61 | 2.72 | 956859 | 25438.75 | 4.99% |
| 2024-11-28 | 2.80 | 2.72 | -0.10 | -3.55% | 2.71 | 2.83 | 1251359 | 34448.31 | 6.53% |
上证大盘股票行情在线 K线走势图
