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
2026-03-20	15.39	14.67	-0.65	-4.24%	14.58	15.59	37309	5563	5.49%
2026-03-19	15.92	15.32	-0.74	-4.61%	15.23	15.99	22443	3498	3.30%
2026-03-18	16.03	16.06	0.16	1.01%	15.76	16.12	19342	3084	2.84%
2026-03-17	16.22	15.90	-0.26	-1.61%	15.84	16.44	20329	3292	2.99%
2026-03-16	16.24	16.16	-0.17	-1.04%	16.03	16.50	17931	2912	2.64%
2026-03-13	16.32	16.33	-0.01	-0.06%	16.19	16.63	19537	3205	2.87%
2026-03-12	16.58	16.34	-0.16	-0.97%	16.22	16.75	17851	2940	2.63%
2026-03-11	16.82	16.50	-0.20	-1.20%	16.33	16.90	20927	3459	3.08%
2026-03-10	16.28	16.70	0.68	4.24%	16.11	16.86	28690	4764	4.22%
2026-03-09	16.25	16.02	-0.34	-2.08%	15.71	16.40	30863	4952	4.54%
2026-03-06	15.55	16.36	0.74	4.74%	15.55	16.50	22893	3694	3.37%
2026-03-05	15.70	15.62	0.24	1.56%	15.50	16.10	19760	3111	2.91%
2026-03-04	15.42	15.38	-0.23	-1.47%	15.21	15.75	21538	3325	3.17%
2026-03-03	16.04	15.61	-0.34	-2.13%	15.50	16.24	28419	4524	4.18%
2026-03-02	16.31	15.95	-0.60	-3.63%	15.41	16.59	40111	6391	5.90%
2026-02-27	16.69	16.55	-0.13	-0.78%	16.35	16.71	14184	2341	2.09%
2026-02-26	16.85	16.68	-0.12	-0.71%	16.50	16.87	17280	2875	2.54%
2026-02-25	17.05	16.80	-0.10	-0.59%	16.68	17.10	21222	3573	3.12%
2026-02-24	16.32	16.90	0.68	4.19%	16.32	16.90	23043	3864	3.39%
2026-02-13	16.14	16.22	0.11	0.68%	16.01	16.43	14582	2374	2.14%
2026-02-12	16.50	16.11	-0.37	-2.25%	16.06	16.53	15044	2442	2.21%
2026-02-11	16.50	16.48	0.07	0.43%	16.33	16.57	15314	2521	2.25%
2026-02-10	16.57	16.41	-0.07	-0.42%	16.38	16.59	18674	3082	2.75%
2026-02-09	16.57	16.48	0.07	0.43%	16.34	16.89	18328	3013	2.70%
2026-02-06	16.20	16.41	0.33	2.05%	15.91	16.61	21119	3446	3.11%
2026-02-05	16.21	16.08	-0.07	-0.43%	16.01	16.33	13713	2212	2.02%
2026-02-04	16.00	16.15	0.17	1.06%	15.87	16.29	23481	3788	3.45%
2026-02-03	15.86	15.98	0.21	1.33%	15.74	16.18	22969	3666	3.38%
2026-02-02	16.12	15.77	-0.37	-2.29%	15.74	16.27	40739	6518	5.99%
2026-01-30	15.53	16.14	0.44	2.80%	15.43	16.20	30366	4815	4.47%
2026-01-29	15.59	15.70	0.10	0.64%	15.43	16.02	23839	3750	3.51%
2026-01-28	15.89	15.60	-0.30	-1.89%	15.53	16.06	20959	3294	3.08%
2026-01-27	16.05	15.90	-0.16	-1.00%	15.44	16.14	31761	4998	4.67%
2026-01-26	16.52	16.06	-0.37	-2.25%	15.81	16.58	32794	5302	4.82%
2026-01-23	16.13	16.43	0.31	1.92%	16.05	16.49	17367	2825	2.55%
2026-01-22	15.94	16.12	0.15	0.94%	15.85	16.18	19059	3054	2.80%
2026-01-21	15.71	15.97	0.25	1.59%	15.40	16.00	23267	3669	3.42%
2026-01-20	15.55	15.72	0.22	1.42%	15.43	15.88	23398	3662	3.44%
2026-01-19	14.92	15.50	0.49	3.26%	14.92	15.54	31542	4842	4.64%
2026-01-16	15.15	15.01	-0.14	-0.92%	14.84	15.59	20737	3131	3.05%
2026-01-15	15.11	15.15	0.04	0.26%	14.95	15.30	17180	2596	2.53%
2026-01-14	14.98	15.11	0.13	0.87%	14.81	15.23	19007	2855	2.80%
2026-01-13	14.93	14.98	0.11	0.74%	14.79	15.13	16415	2463	2.41%
2026-01-12	14.83	14.87	0.08	0.54%	14.70	15.00	16822	2498	2.47%
2026-01-09	14.73	14.79	0.08	0.54%	14.52	14.80	15661	2296	2.30%
2026-01-08	14.45	14.71	0.33	2.29%	14.31	14.72	13306	1942	1.96%
2026-01-07	14.48	14.38	-0.09	-0.62%	14.26	14.60	17660	2540	2.60%
2026-01-06	14.69	14.47	-0.22	-1.50%	14.45	14.92	13843	2028	2.04%
2026-01-05	14.46	14.69	0.29	2.01%	14.34	14.95	21443	3159	3.15%
2025-12-31	14.33	14.40	0.01	0.07%	14.13	14.50	12116	1736	1.78%
2025-12-30	14.52	14.39	-0.20	-1.37%	14.30	14.66	11859	1713	1.74%
2025-12-29	14.41	14.59	0.28	1.96%	14.21	14.67	15104	2183	2.22%
2025-12-26	14.65	14.31	-0.24	-1.65%	14.25	14.79	13756	1991	2.02%
2025-12-25	14.40	14.55	0.16	1.11%	14.33	14.61	14154	2046	2.08%
2025-12-24	14.14	14.39	0.26	1.84%	14.05	14.47	15151	2161	2.23%
2025-12-23	14.13	14.13	-0.02	-0.14%	13.90	14.22	19786	2785	2.91%
2025-12-22	14.47	14.15	-0.31	-2.14%	14.06	14.61	18052	2581	2.65%
2025-12-19	14.22	14.46	0.44	3.14%	14.00	14.49	13954	1994	2.05%
2025-12-18	13.67	14.02	0.26	1.89%	13.67	14.17	18269	2560	2.69%
2025-12-17	13.67	13.76	0.08	0.58%	13.21	13.85	18388	2496	2.70%
2025-12-16	13.80	13.68	-0.26	-1.87%	13.56	13.93	15872	2179	2.33%
2025-12-15	13.65	13.94	0.26	1.90%	13.37	14.19	28332	3930	4.17%
2025-12-12	14.21	13.68	-0.46	-3.25%	13.61	14.39	28299	3967	4.16%