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
2025-09-16	12.03	11.81	-0.21	-1.75%	11.67	12.06	42661	5033	1.29%
2025-09-15	11.66	12.02	0.36	3.09%	11.51	12.04	65509	7733	1.98%
2025-09-12	11.81	11.66	-0.11	-0.93%	11.63	11.85	32342	3784	0.98%
2025-09-11	11.68	11.77	0.10	0.86%	11.55	11.79	29522	3453	0.89%
2025-09-10	11.75	11.67	-0.06	-0.51%	11.62	11.78	21588	2520	0.65%
2025-09-09	11.92	11.73	-0.15	-1.26%	11.65	11.92	32073	3774	0.97%
2025-09-08	11.74	11.88	0.14	1.19%	11.68	11.94	37672	4448	1.14%
2025-09-05	11.66	11.74	0.14	1.21%	11.60	11.79	32359	3791	0.98%
2025-09-04	11.55	11.60	0.11	0.96%	11.42	11.80	56181	6557	1.70%
2025-09-03	11.90	11.49	-0.41	-3.45%	11.45	11.97	46266	5396	1.40%
2025-09-02	12.08	11.90	-0.18	-1.49%	11.68	12.11	47570	5643	1.44%
2025-09-01	11.98	12.08	0.08	0.67%	11.98	12.10	35213	4244	1.07%
2025-08-29	11.99	12.00	-0.04	-0.33%	11.91	12.20	53139	6394	1.61%
2025-08-28	12.22	12.04	-0.19	-1.55%	11.71	12.33	93956	11271	2.85%
2025-08-27	12.59	12.23	-0.41	-3.24%	12.16	12.65	93378	11552	2.83%
2025-08-26	12.82	12.64	-0.28	-2.17%	12.60	12.96	66688	8476	2.02%
2025-08-25	12.60	12.92	0.29	2.30%	12.50	12.93	100449	12726	3.04%
2025-08-22	12.78	12.63	-0.16	-1.25%	12.58	12.88	63465	8041	1.92%
2025-08-21	13.28	12.79	-0.47	-3.54%	12.73	13.35	104994	13565	3.18%
2025-08-20	13.22	13.26	0.04	0.30%	13.10	13.35	50608	6694	1.53%
2025-08-19	13.41	13.22	-0.20	-1.49%	13.19	13.48	49725	6619	1.51%
2025-08-18	13.50	13.42	0.02	0.15%	13.27	13.60	84614	11367	2.56%
2025-08-15	13.20	13.40	0.18	1.36%	13.17	13.59	79058	10601	2.39%
2025-08-14	13.10	13.22	0.18	1.38%	13.05	13.68	131952	17675	4.00%
2025-08-13	13.09	13.04	-0.04	-0.31%	12.98	13.14	49475	6456	1.50%
2025-08-12	13.40	13.08	-0.26	-1.95%	12.97	13.44	75117	9858	2.27%
2025-08-11	13.33	13.34	0.16	1.21%	13.25	13.68	65855	8824	1.99%
2025-08-08	13.17	13.18	0.02	0.15%	13.04	13.26	39821	5239	1.21%
2025-08-07	13.35	13.16	-0.18	-1.35%	12.99	13.40	66897	8792	2.03%
2025-08-06	13.52	13.34	-0.26	-1.91%	13.32	13.58	78468	10503	2.38%
2025-08-05	13.50	13.60	0.05	0.37%	13.40	13.93	96578	13193	2.92%
2025-08-04	13.25	13.55	0.03	0.22%	13.25	13.66	72232	9752	2.19%
2025-08-01	13.88	13.52	-0.40	-2.87%	13.44	13.95	76615	10438	2.32%
2025-07-31	13.75	13.92	0.07	0.51%	13.55	14.19	98460	13706	2.98%
2025-07-30	13.88	13.85	0.05	0.36%	13.65	14.09	72912	10067	2.21%
2025-07-29	13.87	13.80	-0.11	-0.79%	13.73	14.37	127224	17830	3.85%
2025-07-28	14.00	13.91	0.18	1.31%	13.70	14.33	172919	24219	5.24%
2025-07-25	13.18	13.73	0.63	4.81%	12.87	14.05	168648	22830	5.11%
2025-07-24	12.60	13.10	0.38	2.99%	12.60	13.14	103457	13312	3.13%
2025-07-23	13.44	12.72	-0.63	-4.72%	12.72	13.44	115539	15007	3.50%
2025-07-22	13.10	13.35	0.12	0.91%	12.96	13.66	154518	20568	4.68%
2025-07-21	12.86	13.23	0.43	3.36%	12.77	13.26	147966	19279	4.48%
2025-07-18	12.51	12.80	0.28	2.24%	12.42	12.84	117456	14909	3.56%
2025-07-17	12.47	12.52	0.03	0.24%	12.33	12.67	86306	10784	2.61%
2025-07-16	12.67	12.49	-0.14	-1.11%	12.40	12.85	133256	16747	4.04%
2025-07-15	13.11	12.63	-1.03	-7.54%	12.29	13.18	343671	43505	10.41%
2025-07-14	13.28	13.66	0.26	1.94%	13.20	14.74	427943	61488	12.96%
2025-07-11	12.74	13.40	0.59	4.61%	12.38	13.50	157067	20243	4.76%
2025-07-10	12.68	12.81	0.13	1.03%	12.50	12.83	84598	10717	2.56%
2025-07-09	12.80	12.68	-0.22	-1.71%	12.54	12.97	102029	12947	3.09%
2025-07-08	12.36	12.90	0.50	4.03%	12.01	13.06	219294	27853	6.64%
2025-07-07	12.06	12.40	0.48	4.03%	11.90	12.44	138025	16914	4.18%
2025-07-04	12.21	11.92	-0.17	-1.41%	11.85	12.78	155610	18954	4.71%
2025-07-03	12.30	12.09	-0.33	-2.66%	12.00	12.46	106093	12840	3.21%
2025-07-02	12.12	12.42	0.05	0.40%	12.12	12.48	155225	19117	4.70%
2025-07-01	11.62	12.37	0.78	6.73%	11.50	12.60	325075	39266	9.84%
2025-06-30	11.30	11.59	0.34	3.02%	11.18	11.75	148016	16965	4.48%
2025-06-27	11.37	11.25	-0.09	-0.79%	11.17	11.37	85486	9602	2.59%
2025-06-26	11.50	11.34	-0.26	-2.24%	11.30	11.66	121316	13831	3.67%
2025-06-25	11.43	11.60	0.17	1.49%	11.37	11.76	188950	21837	5.72%
2025-06-24	11.34	11.43	-0.11	-0.95%	11.34	11.60	213754	24455	6.47%
2025-06-23	10.33	11.54	1.05	10.01%	10.25	11.54	220473	24530	6.68%
2025-06-20	10.87	10.49	-0.47	-4.29%	10.48	10.88	120358	12820	3.64%
2025-06-19	11.12	10.96	-0.17	-1.53%	10.86	11.38	156740	17315	4.75%
2025-06-18	10.76	11.13	0.35	3.25%	10.63	11.20	171834	18936	5.20%
2025-06-17	10.60	10.78	0.14	1.32%	10.55	11.00	102599	11052	3.11%
2025-06-16	10.75	10.64	-0.07	-0.65%	10.61	10.81	78834	8433	2.39%
2025-06-13	10.60	10.71	0.07	0.66%	10.52	10.79	83191	8848	2.52%
2025-06-12	10.55	10.64	0.05	0.47%	10.41	10.79	84267	8955	2.55%
2025-06-11	10.61	10.64	0.03	0.28%	10.60	10.73	76004	8094	2.30%
2025-06-10	10.83	10.61	-0.25	-2.30%	10.47	10.84	119247	12681	3.61%
2025-06-09	10.52	10.86	0.35	3.33%	10.51	10.93	171401	18497	5.19%