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
2025-12-16	11.77	11.64	-0.22	-1.85%	11.54	11.91	44328	5173	1.34%
2025-12-15	11.95	11.86	0.01	0.08%	11.81	12.08	40067	4783	1.21%
2025-12-12	11.47	11.85	0.33	2.86%	11.47	12.08	65723	7795	1.99%
2025-12-11	11.60	11.52	-0.09	-0.78%	11.52	11.78	28807	3349	0.87%
2025-12-10	11.66	11.61	-0.05	-0.43%	11.54	11.90	29937	3492	0.91%
2025-12-09	11.86	11.66	-0.20	-1.69%	11.65	11.87	24577	2888	0.74%
2025-12-08	11.78	11.86	0.17	1.45%	11.68	12.08	46861	5572	1.42%
2025-12-05	11.35	11.69	0.34	3.00%	11.27	11.72	33855	3920	1.03%
2025-12-04	11.49	11.35	-0.14	-1.22%	11.30	11.53	25578	2914	0.77%
2025-12-03	11.56	11.49	-0.08	-0.69%	11.43	11.59	25403	2922	0.77%
2025-12-02	11.54	11.57	0.03	0.26%	11.40	11.64	29822	3435	0.90%
2025-12-01	11.58	11.54	0.05	0.44%	11.49	11.65	28961	3346	0.88%
2025-11-28	11.35	11.49	0.16	1.41%	11.28	11.50	30021	3425	0.91%
2025-11-27	11.20	11.33	0.12	1.07%	11.17	11.41	35510	4017	1.08%
2025-11-26	11.39	11.21	-0.15	-1.32%	11.17	11.40	43448	4891	1.32%
2025-11-25	11.39	11.36	0.01	0.09%	11.33	11.54	38968	4451	1.18%
2025-11-24	11.25	11.35	0.18	1.61%	11.19	11.40	39887	4507	1.21%
2025-11-21	11.80	11.17	-0.75	-6.29%	11.13	11.90	76986	8784	2.33%
2025-11-20	12.14	11.92	-0.17	-1.41%	11.87	12.23	53965	6482	1.63%
2025-11-19	12.24	12.09	-0.22	-1.79%	12.02	12.46	45945	5576	1.39%
2025-11-18	12.69	12.31	-0.39	-3.07%	12.22	12.69	59805	7384	1.81%
2025-11-17	12.78	12.70	-0.09	-0.70%	12.53	12.87	47440	5997	1.44%
2025-11-14	12.80	12.79	-0.11	-0.85%	12.66	12.96	49345	6333	1.49%
2025-11-13	12.95	12.90	0.01	0.08%	12.77	13.04	54381	7033	1.65%
2025-11-12	13.39	12.89	-0.50	-3.73%	12.83	13.39	78498	10192	2.38%
2025-11-11	13.77	13.39	-0.23	-1.69%	13.33	13.80	74306	10017	2.25%
2025-11-10	13.65	13.62	0.08	0.59%	13.47	13.78	85257	11593	2.58%
2025-11-07	13.31	13.54	-0.04	-0.29%	13.30	14.21	174758	24022	5.29%
2025-11-06	13.62	13.58	-0.07	-0.51%	13.31	14.35	213871	29492	6.48%
2025-11-05	13.10	13.65	0.44	3.33%	13.00	13.73	88353	11910	2.68%
2025-11-04	13.19	13.21	-0.08	-0.60%	13.16	13.48	44285	5891	1.34%
2025-11-03	13.26	13.29	0.17	1.30%	13.02	13.32	57910	7646	1.75%
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%