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
2025-10-31	12.85	13.12	0.26	2.02%	12.79	13.48	69304	9160	2.10%
2025-10-30	13.01	12.86	-0.12	-0.92%	12.65	13.08	79365	10206	2.40%
2025-10-29	12.62	12.98	0.36	2.85%	12.49	13.25	91798	11808	2.78%
2025-10-28	12.55	12.62	-0.04	-0.32%	12.50	12.64	30478	3826	0.92%
2025-10-27	12.33	12.66	0.42	3.43%	12.31	12.86	74203	9341	2.25%
2025-10-24	12.29	12.24	-0.05	-0.41%	12.22	12.48	32540	4011	0.99%
2025-10-23	12.28	12.29	-0.06	-0.49%	12.10	12.47	34954	4275	1.06%
2025-10-22	12.52	12.35	-0.16	-1.28%	12.21	12.52	36344	4494	1.10%
2025-10-21	12.33	12.51	0.26	2.12%	12.23	12.60	47894	5959	1.45%
2025-10-20	12.15	12.25	0.34	2.85%	12.15	12.66	83612	10330	2.53%
2025-10-17	13.16	11.91	-1.12	-8.60%	11.74	13.16	106400	13083	3.22%
2025-10-16	13.39	13.03	-0.36	-2.69%	12.96	13.39	55645	7277	1.69%
2025-10-15	13.35	13.42	0.06	0.45%	13.16	13.45	74783	9954	2.26%
2025-10-14	13.45	13.36	-0.06	-0.45%	13.29	14.05	126181	17189	3.82%
2025-10-13	12.99	13.42	0.03	0.22%	12.97	13.56	106718	14210	3.23%
2025-10-10	12.60	13.39	0.70	5.52%	12.53	13.69	145403	19131	4.40%
2025-10-09	12.48	12.69	0.20	1.60%	12.46	12.78	57707	7309	1.75%
2025-09-30	12.35	12.49	0.08	0.64%	12.34	12.66	54354	6789	1.65%
2025-09-29	12.57	12.41	-0.14	-1.12%	12.30	12.67	73297	9128	2.22%
2025-09-26	12.95	12.55	-0.45	-3.46%	12.55	13.00	75007	9584	2.27%
2025-09-25	13.16	13.00	-0.29	-2.18%	12.80	13.33	127008	16536	3.85%
2025-09-24	12.90	13.29	0.22	1.68%	12.73	13.88	172773	23127	5.23%
2025-09-23	12.98	13.07	0.27	2.11%	12.67	13.62	127355	16548	3.86%
2025-09-22	13.27	12.80	-0.65	-4.83%	12.66	13.43	160614	20778	4.86%
2025-09-19	12.75	13.45	0.55	4.26%	12.45	14.19	318428	43042	9.64%
2025-09-18	13.11	12.90	-0.09	-0.69%	12.54	13.37	223812	29124	6.78%
2025-09-17	11.83	12.99	1.18	9.99%	11.76	12.99	177216	22111	5.37%
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%