保立佳 (301037) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	13.95	14.35	0.39	2.79%	13.90	14.38	19399	2745	2.85%
2025-07-31	14.08	13.96	-0.09	-0.64%	13.90	14.20	19061	2675	2.80%
2025-07-30	14.13	14.05	-0.01	-0.07%	13.87	14.26	17945	2516	2.64%
2025-07-29	14.21	14.06	-0.14	-0.99%	13.90	14.29	23505	3301	3.46%
2025-07-28	14.07	14.20	0.12	0.85%	13.98	14.24	17109	2422	2.52%
2025-07-25	14.18	14.08	0.09	0.64%	13.87	14.18	24330	3420	3.58%
2025-07-24	13.71	13.99	0.19	1.38%	13.71	14.01	24062	3351	3.54%
2025-07-23	13.89	13.80	-0.15	-1.08%	13.66	14.01	23811	3296	3.50%
2025-07-22	13.91	13.95	0.07	0.50%	13.76	14.17	34944	4878	5.14%
2025-07-21	13.69	13.88	0.23	1.68%	13.56	13.96	28247	3910	4.16%
2025-07-18	13.53	13.65	0.17	1.26%	13.43	13.69	18851	2552	2.77%
2025-07-17	13.39	13.48	0.06	0.45%	13.31	13.55	15988	2151	2.35%
2025-07-16	13.33	13.42	0.16	1.21%	13.27	13.49	22330	2988	3.28%
2025-07-15	13.49	13.26	-0.23	-1.70%	13.03	13.54	24368	3229	3.58%
2025-07-14	13.41	13.49	0.04	0.30%	13.25	13.55	39114	5236	5.75%
2025-07-11	13.37	13.45	0.08	0.60%	13.13	13.60	25352	3393	3.73%
2025-07-10	13.25	13.37	0.05	0.38%	13.20	13.43	23151	3081	3.41%
2025-07-09	13.28	13.32	0.04	0.30%	13.21	13.44	23170	3079	3.41%
2025-07-08	13.28	13.28	0.08	0.61%	13.08	13.38	26061	3448	3.83%
2025-07-07	12.86	13.20	0.24	1.85%	12.85	13.22	26722	3507	3.93%
2025-07-04	13.08	12.96	-0.22	-1.67%	12.94	13.28	34134	4455	5.02%
2025-07-03	13.33	13.18	-0.15	-1.13%	12.95	13.56	58502	7719	8.61%
2025-07-02	13.11	13.33	0.25	1.91%	12.88	14.23	74189	9939	10.91%
2025-07-01	12.87	13.08	0.21	1.63%	12.74	13.08	31102	4029	4.58%
2025-06-30	12.66	12.87	0.21	1.66%	12.54	12.90	23905	3063	3.52%
2025-06-27	12.71	12.66	0.00	0.00%	12.56	12.78	21507	2722	3.16%
2025-06-26	12.73	12.66	-0.04	-0.31%	12.61	12.87	22513	2858	3.31%
2025-06-25	12.81	12.70	0.01	0.08%	12.50	13.00	37228	4732	5.48%
2025-06-24	11.90	12.69	0.82	6.91%	11.87	12.80	51749	6467	7.61%
2025-06-23	11.51	11.87	0.27	2.33%	11.49	11.99	19605	2312	2.88%
2025-06-20	11.66	11.60	-0.07	-0.60%	11.38	11.87	17118	1996	2.52%
2025-06-19	12.05	11.67	-0.41	-3.39%	11.65	12.19	28936	3436	4.26%
2025-06-18	12.10	12.08	-0.09	-0.74%	11.86	12.19	20483	2465	3.01%
2025-06-17	12.36	12.17	-0.12	-0.98%	12.09	12.42	20661	2527	3.04%
2025-06-16	12.17	12.29	0.08	0.66%	12.17	12.52	24094	2972	3.54%
2025-06-13	12.72	12.21	-0.54	-4.24%	12.12	12.74	29337	3614	4.32%
2025-06-12	12.65	12.75	0.02	0.16%	12.53	12.77	18898	2394	2.78%
2025-06-11	12.69	12.73	0.08	0.63%	12.62	12.80	18368	2336	2.70%
2025-06-10	12.75	12.65	-0.07	-0.55%	12.37	12.83	26593	3359	3.91%
2025-06-09	12.70	12.72	0.05	0.39%	12.56	12.75	23069	2921	3.39%
2025-06-06	12.35	12.67	0.32	2.59%	12.26	12.74	29777	3742	4.38%
2025-06-05	12.34	12.35	-0.06	-0.48%	12.19	12.45	14515	1791	2.14%
2025-06-04	12.35	12.41	0.06	0.49%	12.23	12.50	15124	1876	2.22%
2025-06-03	12.15	12.35	0.18	1.48%	12.15	12.58	19229	2379	2.83%
2025-05-30	12.44	12.17	-0.20	-1.62%	12.17	12.48	26348	3237	3.88%
2025-05-29	11.83	12.37	0.55	4.65%	11.70	12.53	49490	6060	7.28%
2025-05-28	12.00	11.82	-0.19	-1.58%	11.75	12.36	32470	3879	4.78%
2025-05-27	11.81	12.01	0.16	1.35%	11.68	12.05	28326	3373	4.17%
2025-05-26	12.00	11.85	-0.12	-1.00%	11.73	12.16	34316	4092	5.05%
2025-05-23	11.96	11.97	0.04	0.34%	11.78	12.57	50422	6133	7.42%
2025-05-22	12.25	11.93	-0.32	-2.61%	11.90	12.58	33991	4141	5.00%
2025-05-21	12.64	12.25	-0.41	-3.24%	12.23	12.84	40998	5093	6.03%
2025-05-20	12.30	12.66	0.39	3.18%	12.16	12.69	39415	4923	5.80%
2025-05-19	12.50	12.27	-0.23	-1.84%	12.15	12.57	28125	3461	4.14%
2025-05-16	12.04	12.50	0.34	2.80%	12.03	12.78	54733	6855	8.05%
2025-05-15	12.27	12.16	0.00	0.00%	12.00	12.48	31464	3846	4.63%
2025-05-14	12.45	12.16	-0.26	-2.09%	12.13	13.30	52421	6578	7.71%
2025-05-13	12.53	12.42	0.01	0.08%	12.23	12.56	18391	2284	2.71%
2025-05-12	12.35	12.41	0.11	0.89%	12.20	12.49	24867	3072	3.66%
2025-05-09	12.59	12.30	-0.29	-2.30%	12.30	12.66	26630	3318	3.92%
2025-05-08	12.70	12.59	-0.29	-2.25%	12.50	12.76	58603	7389	8.62%
2025-05-07	12.89	12.88	0.29	2.30%	12.48	12.98	62999	8037	9.27%
2025-05-06	12.21	12.59	0.37	3.03%	12.10	13.20	64275	8030	9.45%
2025-04-30	12.88	12.22	-0.47	-3.70%	12.16	12.88	49800	6156	7.33%
2025-04-29	12.47	12.69	0.52	4.27%	12.13	12.77	47662	5988	7.01%
2025-04-28	12.21	12.17	-0.04	-0.33%	11.86	12.40	21444	2603	3.15%
2025-04-25	12.70	12.21	-0.18	-1.45%	12.15	12.70	21665	2655	3.19%
2025-04-24	12.46	12.39	0.11	0.90%	12.15	12.74	31076	3883	4.57%