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
2025-09-16	14.68	14.90	0.22	1.50%	14.58	14.94	19035	2819	2.80%
2025-09-15	14.80	14.68	-0.07	-0.47%	14.60	14.95	16199	2383	2.38%
2025-09-12	14.90	14.75	-0.11	-0.74%	14.70	14.94	21617	3202	3.18%
2025-09-11	14.90	14.86	-0.11	-0.73%	14.58	14.95	21207	3124	3.12%
2025-09-10	14.72	14.97	0.25	1.70%	14.53	15.20	33258	4942	4.89%
2025-09-09	14.85	14.72	-0.15	-1.01%	14.51	15.10	28504	4221	4.19%
2025-09-08	14.68	14.87	0.27	1.85%	14.52	14.92	25996	3836	3.82%
2025-09-05	14.26	14.60	0.35	2.46%	14.16	14.60	29363	4243	4.32%
2025-09-04	13.95	14.25	0.27	1.93%	13.91	14.47	28894	4127	4.25%
2025-09-03	14.41	13.98	-0.47	-3.25%	13.92	14.51	21903	3119	3.22%
2025-09-02	14.38	14.45	0.10	0.70%	13.95	14.61	34823	4963	5.12%
2025-09-01	14.17	14.35	0.19	1.34%	14.11	14.70	37797	5461	5.56%
2025-08-29	14.29	14.16	-0.09	-0.63%	14.04	14.40	26474	3770	3.89%
2025-08-28	14.50	14.25	-0.25	-1.72%	13.66	14.89	44907	6362	6.60%
2025-08-27	15.19	14.50	-0.63	-4.16%	14.50	15.35	38390	5709	5.65%
2025-08-26	14.91	15.13	0.13	0.87%	14.84	15.26	27515	4164	4.05%
2025-08-25	15.01	15.00	-0.04	-0.27%	14.81	15.17	32971	4954	4.85%
2025-08-22	15.21	15.04	-0.19	-1.25%	14.82	15.23	28560	4291	4.20%
2025-08-21	15.24	15.23	0.07	0.46%	15.00	15.29	41244	6261	6.07%
2025-08-20	15.05	15.16	0.07	0.46%	14.93	15.18	29834	4489	4.39%
2025-08-19	14.89	15.09	0.18	1.21%	14.72	15.17	42733	6407	6.28%
2025-08-18	14.95	14.91	0.02	0.13%	14.81	14.99	51364	7657	7.55%
2025-08-15	14.81	14.89	0.00	0.00%	14.78	15.05	50727	7558	7.46%
2025-08-14	15.52	14.89	-0.43	-2.81%	14.85	15.54	62967	9494	9.26%
2025-08-13	15.71	15.32	-0.18	-1.16%	15.23	15.77	64841	9978	9.54%
2025-08-12	15.73	15.50	-0.28	-1.77%	15.42	15.99	107107	16732	15.75%
2025-08-11	15.53	15.78	1.11	7.57%	15.30	16.94	140408	22549	20.65%
2025-08-08	14.55	14.67	0.13	0.89%	14.31	14.71	22384	3254	3.29%
2025-08-07	14.53	14.54	0.04	0.28%	14.42	14.62	25690	3732	3.78%
2025-08-06	14.64	14.50	-0.11	-0.75%	14.35	14.70	23685	3425	3.48%
2025-08-05	14.22	14.61	0.42	2.96%	14.20	14.61	30079	4346	4.42%
2025-08-04	14.37	14.19	-0.16	-1.11%	13.98	14.37	28286	4015	4.16%
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%