保隆科技(603197)股票行情
保隆科技(603197)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 | 32.12 | 32.12 | -0.01 | -0.03% | 31.92 | 32.60 | 15221 | 4901.87 | 0.71% |
| 2026-03-25 | 32.00 | 32.13 | 0.26 | 0.82% | 31.87 | 32.30 | 15033 | 4829.32 | 0.70% |
| 2026-03-24 | 32.00 | 31.87 | 0.25 | 0.79% | 31.30 | 32.20 | 19833 | 6277.67 | 0.93% |
| 2026-03-23 | 31.43 | 31.62 | -1.25 | -3.80% | 31.35 | 32.80 | 29933 | 9561.80 | 1.40% |
| 2026-03-20 | 33.52 | 32.87 | -0.63 | -1.88% | 32.83 | 33.88 | 15208 | 5069.67 | 0.71% |
| 2026-03-19 | 34.20 | 33.50 | -0.88 | -2.56% | 33.45 | 34.20 | 20132 | 6800.39 | 0.94% |
| 2026-03-18 | 34.18 | 34.38 | 0.17 | 0.50% | 33.82 | 34.39 | 13128 | 4488.62 | 0.61% |
| 2026-03-17 | 34.58 | 34.21 | -0.21 | -0.61% | 34.05 | 34.82 | 13359 | 4587.84 | 0.63% |
| 2026-03-16 | 34.14 | 34.42 | 0.32 | 0.94% | 33.70 | 34.43 | 14585 | 4977.95 | 0.68% |
| 2026-03-13 | 34.45 | 34.10 | -0.40 | -1.16% | 34.06 | 34.64 | 15891 | 5453.99 | 0.74% |
| 2026-03-12 | 34.70 | 34.50 | -0.23 | -0.66% | 34.40 | 34.70 | 15497 | 5351.74 | 0.73% |
| 2026-03-11 | 34.93 | 34.73 | -0.21 | -0.60% | 34.70 | 35.18 | 18833 | 6570.38 | 0.88% |
| 2026-03-10 | 34.51 | 34.94 | 0.87 | 2.55% | 34.36 | 34.95 | 22596 | 7856.13 | 1.06% |
| 2026-03-09 | 34.39 | 34.07 | -0.71 | -2.04% | 33.55 | 34.39 | 30837 | 10438.58 | 1.44% |
| 2026-03-06 | 34.50 | 34.78 | 0.29 | 0.84% | 34.30 | 34.78 | 18886 | 6542.20 | 0.88% |
| 2026-03-05 | 34.69 | 34.49 | 0.11 | 0.32% | 34.34 | 35.02 | 28894 | 10008.70 | 1.35% |
| 2026-03-04 | 34.60 | 34.38 | -0.39 | -1.12% | 34.25 | 35.00 | 29289 | 10122.87 | 1.37% |
| 2026-03-03 | 35.73 | 34.77 | -1.08 | -3.01% | 34.76 | 36.28 | 48203 | 16984.01 | 2.26% |
| 2026-03-02 | 36.51 | 35.85 | -1.13 | -3.06% | 35.54 | 36.58 | 51156 | 18382.12 | 2.39% |
| 2026-02-27 | 36.94 | 36.98 | -0.05 | -0.14% | 36.86 | 37.50 | 33124 | 12280.18 | 1.55% |
| 2026-02-26 | 37.24 | 37.03 | -0.22 | -0.59% | 36.88 | 37.31 | 31717 | 11745.80 | 1.48% |
| 2026-02-25 | 37.32 | 37.25 | -0.15 | -0.40% | 37.10 | 37.48 | 39269 | 14621.76 | 1.84% |
| 2026-02-24 | 38.46 | 37.40 | -0.39 | -1.03% | 37.22 | 38.48 | 39891 | 14974.77 | 1.87% |
| 2026-02-13 | 36.29 | 37.79 | 1.48 | 4.08% | 36.20 | 38.29 | 84721 | 31992.27 | 3.97% |
| 2026-02-12 | 36.09 | 36.31 | 0.15 | 0.41% | 35.95 | 36.42 | 19207 | 6967.02 | 0.90% |
| 2026-02-11 | 36.08 | 36.16 | 0.04 | 0.11% | 36.00 | 36.48 | 18833 | 6832.71 | 0.88% |
| 2026-02-10 | 36.21 | 36.12 | -0.08 | -0.22% | 36.06 | 36.54 | 24684 | 8946.54 | 1.16% |
| 2026-02-09 | 35.94 | 36.20 | 0.65 | 1.83% | 35.63 | 36.20 | 29076 | 10440.15 | 1.36% |
| 2026-02-06 | 35.21 | 35.55 | 0.00 | 0.00% | 35.05 | 35.83 | 21200 | 7536.75 | 0.99% |
| 2026-02-05 | 35.51 | 35.55 | -0.07 | -0.20% | 35.39 | 35.77 | 23856 | 8482.09 | 1.12% |
| 2026-02-04 | 36.02 | 35.62 | -0.39 | -1.08% | 34.93 | 36.16 | 51738 | 18355.65 | 2.42% |
| 2026-02-03 | 35.84 | 36.01 | 0.40 | 1.12% | 35.66 | 36.07 | 23345 | 8377.85 | 1.09% |
| 2026-02-02 | 36.58 | 35.61 | -1.11 | -3.02% | 35.57 | 36.67 | 44520 | 16069.65 | 2.08% |
| 2026-01-30 | 37.11 | 36.72 | -0.68 | -1.82% | 36.29 | 37.40 | 43638 | 16017.16 | 2.04% |
| 2026-01-29 | 37.09 | 37.40 | 0.22 | 0.59% | 36.61 | 38.19 | 56474 | 21213.90 | 2.64% |
| 2026-01-28 | 37.96 | 37.18 | -0.34 | -0.91% | 37.15 | 38.15 | 40094 | 15027.14 | 1.88% |
| 2026-01-27 | 37.68 | 37.52 | -0.27 | -0.71% | 36.81 | 37.94 | 41874 | 15596.20 | 1.96% |
| 2026-01-26 | 39.23 | 37.79 | -1.43 | -3.65% | 37.68 | 39.42 | 75095 | 28716.61 | 3.51% |
| 2026-01-23 | 38.42 | 39.22 | 0.81 | 2.11% | 38.42 | 39.35 | 71931 | 28031.42 | 3.37% |
| 2026-01-22 | 38.80 | 38.41 | -0.27 | -0.70% | 38.23 | 39.10 | 42012 | 16178.82 | 1.97% |
| 2026-01-21 | 38.55 | 38.68 | -0.08 | -0.21% | 38.20 | 39.13 | 51277 | 19870.10 | 2.40% |
| 2026-01-20 | 38.46 | 38.76 | 0.27 | 0.70% | 38.34 | 39.22 | 64411 | 24976.07 | 3.01% |
| 2026-01-19 | 38.62 | 38.49 | -0.01 | -0.03% | 38.40 | 38.79 | 33641 | 12975.15 | 1.57% |
| 2026-01-16 | 38.40 | 38.50 | 0.07 | 0.18% | 38.31 | 38.70 | 37148 | 14309.89 | 1.74% |
| 2026-01-15 | 38.08 | 38.43 | 0.41 | 1.08% | 38.06 | 39.14 | 52453 | 20255.70 | 2.45% |
| 2026-01-14 | 38.60 | 38.02 | -0.65 | -1.68% | 37.61 | 38.91 | 83163 | 31911.10 | 3.89% |
| 2026-01-13 | 39.25 | 38.67 | -0.83 | -2.10% | 38.60 | 39.48 | 69104 | 26881.92 | 3.23% |
| 2026-01-12 | 38.98 | 39.50 | 0.52 | 1.33% | 38.68 | 39.98 | 94172 | 36962.84 | 4.41% |
| 2026-01-09 | 39.22 | 38.98 | -0.52 | -1.32% | 38.41 | 39.39 | 101105 | 39233.12 | 4.73% |
| 2026-01-08 | 38.49 | 39.50 | 0.88 | 2.28% | 38.33 | 41.18 | 144969 | 57698.77 | 6.79% |
| 2026-01-07 | 38.75 | 38.62 | -0.13 | -0.34% | 38.20 | 39.06 | 66306 | 25582.76 | 3.10% |
| 2026-01-06 | 38.10 | 38.75 | 0.75 | 1.97% | 37.96 | 39.18 | 82684 | 31844.91 | 3.87% |
| 2026-01-05 | 37.00 | 38.00 | 1.01 | 2.73% | 36.42 | 38.18 | 96764 | 36505.57 | 4.53% |
| 2025-12-31 | 36.84 | 36.99 | 0.41 | 1.12% | 36.35 | 37.25 | 50329 | 18550.16 | 2.36% |
| 2025-12-30 | 35.94 | 36.58 | 0.52 | 1.44% | 35.84 | 36.88 | 43314 | 15807.08 | 2.03% |
| 2025-12-29 | 36.30 | 36.06 | -0.12 | -0.33% | 36.00 | 36.43 | 24711 | 8937.50 | 1.16% |
| 2025-12-26 | 36.44 | 36.18 | -0.39 | -1.07% | 36.05 | 36.64 | 32654 | 11866.42 | 1.53% |
| 2025-12-25 | 36.31 | 36.57 | 0.11 | 0.30% | 36.15 | 36.72 | 28803 | 10507.81 | 1.35% |
| 2025-12-24 | 36.34 | 36.46 | 0.29 | 0.80% | 36.19 | 36.77 | 32287 | 11776.98 | 1.51% |
| 2025-12-23 | 36.66 | 36.17 | -0.76 | -2.06% | 36.09 | 37.17 | 42050 | 15320.03 | 1.97% |
| 2025-12-22 | 37.10 | 36.93 | 0.27 | 0.74% | 36.81 | 37.66 | 77058 | 28690.77 | 3.61% |
| 2025-12-19 | 35.31 | 36.66 | 1.43 | 4.06% | 35.23 | 36.93 | 81158 | 29508.21 | 3.80% |
| 2025-12-18 | 35.19 | 35.23 | -0.25 | -0.70% | 35.01 | 35.70 | 30198 | 10693.08 | 1.41% |
| 2025-12-17 | 34.93 | 35.48 | 0.28 | 0.80% | 34.92 | 35.93 | 43279 | 15352.42 | 2.03% |
| 2025-12-16 | 35.52 | 35.20 | 0.60 | 1.73% | 34.99 | 36.26 | 44152 | 15646.78 | 2.07% |
| 2025-12-15 | 34.66 | 34.60 | -0.24 | -0.69% | 34.58 | 34.97 | 15752 | 5465.94 | 0.74% |
| 2025-12-12 | 34.87 | 34.84 | -0.04 | -0.11% | 34.60 | 35.12 | 16738 | 5843.81 | 0.78% |
| 2025-12-11 | 35.35 | 34.88 | -0.47 | -1.33% | 34.79 | 35.41 | 22967 | 8037.88 | 1.07% |
| 2025-12-10 | 35.05 | 35.35 | 0.30 | 0.86% | 34.89 | 35.35 | 15561 | 5467.57 | 0.73% |
| 2025-12-09 | 35.56 | 35.05 | -0.51 | -1.43% | 35.02 | 35.60 | 17340 | 6117.16 | 0.81% |
| 2025-12-08 | 35.44 | 35.56 | 0.13 | 0.37% | 35.39 | 35.81 | 18848 | 6707.50 | 0.88% |
| 2025-12-05 | 34.99 | 35.43 | 0.53 | 1.52% | 34.61 | 35.47 | 17297 | 6067.63 | 0.81% |
| 2025-12-04 | 35.33 | 34.90 | -0.35 | -0.99% | 34.90 | 35.42 | 16048 | 5634.41 | 0.75% |
| 2025-12-03 | 35.36 | 35.25 | -0.10 | -0.28% | 35.06 | 35.58 | 13284 | 4685.43 | 0.62% |
| 2025-12-02 | 35.49 | 35.35 | -0.09 | -0.25% | 35.24 | 35.64 | 15419 | 5453.43 | 0.72% |
| 2025-12-01 | 35.40 | 35.44 | 0.05 | 0.14% | 35.30 | 35.54 | 17683 | 6266.73 | 0.83% |
| 2025-11-28 | 35.00 | 35.39 | 0.44 | 1.26% | 34.70 | 35.44 | 17235 | 6052.54 | 0.81% |
| 2025-11-27 | 34.87 | 34.95 | 0.12 | 0.34% | 34.83 | 35.18 | 18576 | 6509.68 | 0.87% |
| 2025-11-26 | 35.13 | 34.83 | -0.21 | -0.60% | 34.80 | 35.13 | 16374 | 5722.14 | 0.77% |
| 2025-11-25 | 35.09 | 35.04 | 0.15 | 0.43% | 35.02 | 35.46 | 23650 | 8334.25 | 1.11% |
上证大盘股票行情在线 K线走势图
保隆科技(603197)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
