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
2026-06-08	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%
2026-05-08	17.60	16.75	-1.10	-6.16%	16.51	17.60	749524	126683	22.70%
2026-05-07	20.31	17.85	-0.61	-3.30%	17.13	20.31	1100442	204181	33.33%
2026-05-06	18.25	18.46	1.68	10.01%	18.00	18.46	268149	49226	8.12%
2026-04-30	16.50	16.78	1.53	10.03%	16.48	16.78	438344	73373	13.28%
2026-04-29	14.60	15.25	1.39	10.03%	14.08	15.25	665113	98704	20.14%
2026-04-28	12.51	13.86	1.26	10.00%	12.30	13.86	242792	32232	7.35%
2026-04-27	12.65	12.60	-0.30	-2.33%	12.38	12.90	212048	26736	6.42%
2026-04-24	12.09	12.90	0.68	5.56%	12.01	13.44	316064	41411	9.57%
2026-04-23	11.66	12.22	0.57	4.89%	11.41	12.47	160186	19170	4.85%
2026-04-22	11.64	11.65	-0.03	-0.26%	11.56	11.71	50533	5874	1.53%
2026-04-21	11.97	11.68	-0.23	-1.93%	11.57	11.97	64058	7475	1.94%
2026-04-20	11.87	11.91	0.06	0.51%	11.72	11.92	62155	7349	1.88%
2026-04-17	11.99	11.85	-0.17	-1.41%	11.72	11.99	64978	7688	1.97%
2026-04-16	12.00	12.02	-0.01	-0.08%	11.80	12.10	74577	8903	2.26%
2026-04-15	12.39	12.03	-0.27	-2.20%	11.98	12.40	91089	11089	2.76%
2026-04-14	13.03	12.30	-0.57	-4.43%	12.29	13.09	137446	17122	4.16%
2026-04-13	12.16	12.87	0.08	0.63%	11.70	13.45	254195	32072	7.70%
2026-04-10	12.06	12.79	0.73	6.05%	12.06	12.84	167239	21111	5.06%
2026-04-09	11.92	12.06	0.14	1.17%	11.73	12.18	45193	5426	1.37%
2026-04-08	11.65	11.92	0.48	4.20%	11.62	11.93	34503	4090	1.04%
2026-04-07	11.24	11.44	0.16	1.42%	11.23	11.56	34106	3892	1.03%
2026-04-03	11.75	11.28	-0.44	-3.75%	11.24	11.75	42694	4868	1.29%
2026-04-02	11.82	11.72	-0.10	-0.85%	11.61	12.24	55795	6634	1.69%
2026-04-01	12.17	11.82	-0.10	-0.84%	11.74	12.17	66985	8005	2.03%
2026-03-31	11.55	11.92	0.34	2.94%	11.39	12.27	100670	11984	3.05%
2026-03-30	11.46	11.58	-0.02	-0.17%	11.22	11.80	73938	8503	2.24%
2026-03-27	11.25	11.60	0.17	1.49%	11.25	11.63	32176	3713	0.97%
2026-03-26	11.75	11.43	-0.30	-2.56%	11.31	11.80	39283	4529	1.19%
2026-03-25	11.75	11.73	0.12	1.03%	11.62	11.94	48225	5680	1.46%
2026-03-24	11.04	11.61	0.76	7.00%	10.97	11.63	84598	9570	2.56%
2026-03-23	11.39	10.85	-0.55	-4.82%	10.70	11.41	90686	10052	2.75%
2026-03-20	11.84	11.40	-0.41	-3.47%	11.40	11.97	64639	7535	1.96%
2026-03-19	11.91	11.81	-0.32	-2.64%	11.71	12.00	53277	6321	1.61%
2026-03-18	12.10	12.13	0.08	0.66%	11.89	12.23	56520	6809	1.71%
2026-03-17	12.46	12.05	-0.41	-3.29%	12.02	12.60	77947	9596	2.36%
2026-03-16	12.95	12.46	-0.58	-4.45%	12.38	13.15	107712	13570	3.26%
2026-03-13	13.60	13.04	-0.44	-3.26%	13.01	13.66	88725	11788	2.69%
2026-03-12	13.85	13.48	-0.40	-2.88%	13.41	13.87	94067	12768	2.85%
2026-03-11	13.95	13.88	-0.15	-1.07%	13.75	14.07	92179	12799	2.79%
2026-03-10	13.86	14.03	0.06	0.43%	13.70	14.26	150054	21047	4.54%
2026-03-09	13.50	13.97	0.21	1.53%	13.43	14.00	127454	17587	3.86%
2026-03-06	13.38	13.76	0.35	2.61%	13.30	13.93	113181	15540	3.43%
2026-03-05	13.04	13.41	0.54	4.20%	13.04	13.56	98402	13118	2.98%
2026-03-04	12.52	12.87	0.27	2.14%	12.48	13.03	79150	10191	2.40%
2026-03-03	13.15	12.60	-0.41	-3.15%	12.57	13.24	82188	10607	2.49%
2026-03-02	13.21	13.01	-0.33	-2.47%	12.98	13.44	62358	8190	1.89%