宝泰隆 (601011) - 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
2025-08-01	2.73	2.72	0.00	0.00%	2.70	2.74	232371	6322	1.21%
2025-07-31	2.78	2.72	-0.08	-2.86%	2.70	2.79	397693	10897	2.08%
2025-07-30	2.83	2.80	-0.02	-0.71%	2.78	2.85	363961	10234	1.90%
2025-07-29	2.82	2.82	-0.01	-0.35%	2.77	2.83	406624	11361	2.12%
2025-07-28	2.87	2.83	-0.09	-3.08%	2.80	2.88	617665	17516	3.22%
2025-07-25	2.96	2.92	-0.05	-1.68%	2.91	3.00	434584	12778	2.27%
2025-07-24	2.92	2.97	0.05	1.71%	2.88	2.97	593063	17422	3.10%
2025-07-23	3.02	2.92	-0.03	-1.02%	2.91	3.05	972585	28843	5.08%
2025-07-22	2.85	2.95	0.12	4.24%	2.80	2.97	1076302	31129	5.62%
2025-07-21	2.77	2.83	0.04	1.43%	2.77	2.83	440649	12396	2.30%
2025-07-18	2.75	2.79	0.04	1.45%	2.75	2.85	519757	14521	2.71%
2025-07-17	2.70	2.75	0.05	1.85%	2.70	2.75	349102	9511	1.82%
2025-07-16	2.72	2.70	-0.03	-1.10%	2.68	2.74	294350	7965	1.54%
2025-07-15	2.76	2.73	0.00	0.00%	2.68	2.79	595490	16263	3.11%
2025-07-14	2.75	2.73	-0.02	-0.73%	2.70	2.77	453514	12410	2.37%
2025-07-11	2.73	2.75	0.01	0.36%	2.70	2.76	436662	11925	2.28%
2025-07-10	2.69	2.74	0.04	1.48%	2.68	2.76	465176	12716	2.43%
2025-07-09	2.70	2.70	0.02	0.75%	2.68	2.75	396643	10736	2.07%
2025-07-08	2.65	2.68	0.03	1.13%	2.64	2.69	316620	8451	1.65%
2025-07-07	2.63	2.65	0.01	0.38%	2.61	2.66	246928	6516	1.29%
2025-07-04	2.67	2.64	-0.03	-1.12%	2.63	2.69	399536	10629	2.09%
2025-07-03	2.68	2.67	-0.02	-0.74%	2.64	2.69	307388	8187	1.60%
2025-07-02	2.67	2.69	0.02	0.75%	2.63	2.70	394813	10546	2.06%
2025-07-01	2.68	2.67	-0.02	-0.74%	2.64	2.70	345090	9178	1.80%
2025-06-30	2.69	2.69	0.03	1.13%	2.67	2.73	520546	14069	2.72%
2025-06-27	2.60	2.66	0.07	2.70%	2.60	2.75	538715	14283	2.81%
2025-06-26	2.61	2.59	-0.02	-0.77%	2.58	2.68	375531	9832	1.96%
2025-06-25	2.60	2.61	0.00	0.00%	2.57	2.61	280553	7267	1.46%
2025-06-24	2.59	2.61	-0.01	-0.38%	2.55	2.62	335524	8702	1.75%
2025-06-23	2.48	2.62	0.11	4.38%	2.47	2.64	526985	13627	2.75%
2025-06-20	2.57	2.51	-0.06	-2.33%	2.51	2.60	284922	7255	1.49%
2025-06-19	2.61	2.57	-0.07	-2.65%	2.54	2.62	398945	10318	2.08%
2025-06-18	2.62	2.64	0.06	2.33%	2.58	2.68	713817	18785	3.73%
2025-06-17	2.59	2.58	-0.02	-0.77%	2.56	2.61	233256	6009	1.22%
2025-06-16	2.58	2.60	0.05	1.96%	2.57	2.62	378303	9826	1.97%
2025-06-13	2.60	2.55	-0.05	-1.92%	2.54	2.60	372930	9576	1.95%
2025-06-12	2.60	2.60	0.00	0.00%	2.57	2.62	333620	8654	1.74%
2025-06-11	2.58	2.60	0.02	0.78%	2.56	2.61	391508	10153	2.04%
2025-06-10	2.57	2.58	0.01	0.39%	2.54	2.69	572212	14883	2.99%
2025-06-09	2.54	2.57	0.02	0.78%	2.54	2.57	274304	7012	1.43%
2025-06-06	2.53	2.55	0.02	0.79%	2.53	2.57	269101	6855	1.40%
2025-06-05	2.58	2.53	-0.04	-1.56%	2.50	2.60	347035	8787	1.81%
2025-06-04	2.44	2.57	0.13	5.33%	2.43	2.60	712364	18041	3.72%
2025-06-03	2.41	2.44	0.01	0.41%	2.41	2.45	182951	4438	0.96%
2025-05-30	2.51	2.43	-0.06	-2.41%	2.42	2.51	291642	7160	1.52%
2025-05-29	2.44	2.49	0.08	3.32%	2.43	2.54	472401	11839	2.47%
2025-05-28	2.45	2.41	-0.04	-1.63%	2.41	2.47	215206	5237	1.12%
2025-05-27	2.45	2.45	-0.01	-0.41%	2.42	2.46	208686	5084	1.09%
2025-05-26	2.43	2.46	0.02	0.82%	2.42	2.46	199069	4859	1.04%
2025-05-23	2.48	2.44	-0.05	-2.01%	2.43	2.51	256095	6325	1.34%
2025-05-22	2.55	2.49	-0.07	-2.73%	2.48	2.57	304477	7676	1.59%
2025-05-21	2.54	2.56	0.01	0.39%	2.53	2.59	337956	8646	1.76%
2025-05-20	2.55	2.55	0.00	0.00%	2.52	2.56	215285	5454	1.12%
2025-05-19	2.50	2.55	0.07	2.82%	2.48	2.56	358927	9100	1.87%
2025-05-16	2.48	2.48	-0.02	-0.80%	2.46	2.51	223717	5551	1.17%
2025-05-15	2.52	2.50	-0.02	-0.79%	2.49	2.55	277940	7013	1.45%
2025-05-14	2.50	2.52	0.01	0.40%	2.48	2.54	211609	5331	1.10%
2025-05-13	2.54	2.51	0.00	0.00%	2.50	2.54	167866	4229	0.88%
2025-05-12	2.50	2.51	0.03	1.21%	2.47	2.52	174023	4346	0.91%
2025-05-09	2.54	2.48	-0.06	-2.36%	2.47	2.54	217229	5413	1.13%
2025-05-08	2.51	2.54	0.03	1.20%	2.48	2.56	313020	7918	1.63%
2025-05-07	2.51	2.51	0.03	1.21%	2.47	2.53	309744	7763	1.62%
2025-05-06	2.40	2.48	0.08	3.33%	2.40	2.49	299494	7361	1.56%
2025-04-30	2.37	2.40	0.01	0.42%	2.36	2.43	188363	4526	0.98%
2025-04-29	2.40	2.39	-0.01	-0.42%	2.37	2.42	181304	4337	0.95%
2025-04-28	2.44	2.40	-0.07	-2.83%	2.39	2.46	279390	6767	1.46%
2025-04-25	2.53	2.47	-0.06	-2.37%	2.45	2.54	420746	10441	2.20%
2025-04-24	2.55	2.53	0.09	3.69%	2.51	2.67	849528	22006	4.43%