宝光股份 (600379) - 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
2026-08-14	14.70	14.50	0.08	0.55%	14.22	14.95	205684	29894	6.23%
2026-08-13	14.80	14.42	-0.38	-2.57%	14.30	15.68	431343	64585	13.06%
2026-08-12	13.38	14.80	1.35	10.04%	13.20	14.80	288482	41505	8.74%
2026-08-11	13.98	13.45	-0.82	-5.75%	13.30	14.21	249719	33906	7.56%
2026-08-10	13.54	14.27	0.64	4.70%	13.12	14.34	280146	39033	8.48%
2026-08-07	13.18	13.63	0.48	3.65%	13.13	13.82	232664	31487	7.05%
2026-08-06	12.40	13.15	0.55	4.37%	12.33	13.20	212889	27387	6.45%
2026-08-05	12.19	12.60	0.25	2.02%	12.11	12.73	269980	33715	8.18%
2026-08-04	11.69	12.35	1.12	9.97%	11.39	12.35	262254	31608	7.94%
2026-08-03	11.01	11.23	0.19	1.72%	10.91	11.30	118306	13205	3.58%
2026-07-31	11.00	11.04	0.48	4.55%	10.98	11.34	185910	20783	5.63%
2026-07-30	11.56	10.56	-1.17	-9.97%	10.56	11.73	205181	22477	6.21%
2026-07-29	11.68	11.73	-0.10	-0.85%	11.40	11.92	200175	23393	6.06%
2026-07-28	12.02	11.83	0.05	0.42%	11.78	12.55	217714	26139	6.59%
2026-07-27	11.00	11.78	0.63	5.65%	10.90	11.85	203690	23346	6.17%
2026-07-24	11.90	11.15	-0.37	-3.21%	11.00	12.15	284191	32842	8.61%
2026-07-23	10.52	11.52	1.05	10.03%	10.52	11.52	126916	14230	3.84%
2026-07-22	10.17	10.47	0.24	2.35%	9.98	10.73	200259	20958	6.06%
2026-07-21	10.17	10.23	0.15	1.49%	9.21	10.30	200223	19751	6.06%
2026-07-20	11.36	10.08	-1.12	-10.00%	10.08	11.37	208766	22037	6.32%
2026-07-17	12.19	11.20	-1.03	-8.42%	11.02	12.23	205930	23891	6.24%
2026-07-16	12.81	12.23	-0.80	-6.14%	12.16	13.00	173639	21743	5.26%
2026-07-15	13.17	13.03	-0.28	-2.10%	12.90	13.40	125123	16417	3.79%
2026-07-14	13.51	13.31	-0.24	-1.77%	12.88	13.58	213833	28227	6.48%
2026-07-13	15.20	13.55	-1.23	-8.32%	13.37	15.70	316352	44787	9.58%
2026-07-10	14.80	14.78	-0.06	-0.40%	14.71	15.90	294088	44684	8.91%
2026-07-09	14.80	14.84	-0.37	-2.43%	14.16	15.42	351895	51943	10.66%
2026-07-08	16.25	15.21	-1.69	-10.00%	15.21	16.90	321137	51128	9.73%
2026-07-07	15.99	16.90	0.19	1.14%	15.15	17.55	416904	68322	12.63%
2026-07-06	15.63	16.71	1.08	6.91%	15.18	17.00	445504	72397	13.49%
2026-07-03	15.00	15.63	0.62	4.13%	14.91	15.93	385297	59849	11.67%
2026-07-02	14.90	15.01	-0.37	-2.41%	14.77	15.65	323904	49436	9.81%
2026-07-01	15.07	15.38	0.31	2.06%	14.90	15.74	441906	67707	13.38%
2026-06-30	13.58	15.07	1.37	10.00%	13.07	15.07	346316	48262	10.49%
2026-06-29	14.34	13.70	-0.82	-5.65%	13.40	14.85	326525	45296	9.89%
2026-06-26	15.02	14.52	-0.65	-4.28%	14.33	15.17	354583	51972	10.74%
2026-06-25	15.00	15.17	0.07	0.46%	14.47	15.73	574820	86873	17.41%
2026-06-24	13.88	15.10	1.37	9.98%	13.58	15.10	705004	102043	21.35%
2026-06-23	12.68	13.73	1.25	10.02%	12.59	13.73	280112	37402	8.48%
2026-06-22	12.07	12.48	0.40	3.31%	11.94	12.49	174114	21399	5.27%
2026-06-18	12.25	12.08	-0.21	-1.71%	12.03	12.27	108880	13195	3.30%
2026-06-17	12.42	12.29	-0.25	-1.99%	12.25	12.58	116824	14451	3.54%
2026-06-16	12.34	12.54	0.29	2.37%	12.22	12.79	154609	19357	4.68%
2026-06-15	11.95	12.25	0.37	3.11%	11.92	12.26	126438	15390	3.83%
2026-06-12	12.01	11.88	-0.13	-1.08%	11.78	12.22	121420	14604	3.68%
2026-06-11	11.91	12.04	0.04	0.33%	11.72	12.05	113026	13411	3.42%
2026-06-10	12.19	12.00	-0.20	-1.64%	11.88	12.35	118473	14292	3.59%
2026-06-09	12.30	12.20	0.11	0.91%	11.87	12.30	115576	13948	3.50%
2026-06-08	12.28	12.09	-0.60	-4.73%	11.90	12.72	155974	19118	4.72%
2026-06-05	12.63	12.69	-0.01	-0.08%	12.20	12.92	190799	24108	5.78%
2026-06-04	13.08	12.70	-0.60	-4.51%	12.53	13.22	206323	26411	6.25%
2026-06-03	13.19	13.30	0.07	0.53%	12.77	13.31	195544	25578	5.92%
2026-06-02	13.79	13.23	-0.65	-4.68%	12.90	13.86	230245	30507	6.97%
2026-06-01	13.16	13.88	0.72	5.47%	13.08	14.08	260544	35712	7.89%
2026-05-29	13.96	13.16	-0.92	-6.53%	13.09	13.96	243647	33010	7.38%
2026-05-28	13.90	14.08	-0.18	-1.26%	13.76	14.18	286828	40035	8.69%
2026-05-27	13.38	14.26	0.60	4.39%	13.06	14.46	461069	63772	13.96%
2026-05-26	13.35	13.66	0.32	2.40%	12.76	13.85	424852	56831	12.87%
2026-05-25	13.54	13.34	-0.20	-1.48%	13.19	13.68	241448	32323	7.31%
2026-05-22	13.35	13.54	0.23	1.73%	13.27	13.61	237917	32052	7.21%
2026-05-21	14.13	13.31	-0.85	-6.00%	13.09	14.30	413592	57030	12.53%
2026-05-20	14.72	14.16	-0.95	-6.29%	14.16	15.08	472554	68251	14.31%
2026-05-19	15.61	15.11	-1.68	-10.01%	15.11	15.96	685291	104651	20.75%
2026-05-18	17.62	16.79	-1.87	-10.02%	16.79	17.67	475559	80604	14.40%
2026-05-15	18.80	18.66	-0.28	-1.48%	17.54	19.29	816698	148342	24.73%
2026-05-14	19.50	18.94	0.03	0.16%	18.58	20.80	1124392	225812	34.05%
2026-05-13	16.90	18.91	1.72	10.01%	16.49	18.91	491730	89015	14.89%
2026-05-12	18.31	17.19	-1.24	-6.73%	16.64	19.20	867835	153824	26.28%
2026-05-11	17.09	18.43	1.68	10.03%	16.81	18.43	948855	170502	28.74%