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
2026-08-20	3.25	3.20	0.16	5.26%	3.12	3.34	3001921	98095	15.67%
2026-08-19	2.99	3.04	0.28	10.14%	2.96	3.04	728227	22094	3.80%
2026-08-18	2.68	2.76	0.09	3.37%	2.68	2.94	980862	27513	5.12%
2026-08-17	2.66	2.67	0.01	0.38%	2.63	2.70	166960	4461	0.87%
2026-08-14	2.66	2.66	-0.01	-0.37%	2.60	2.68	213688	5639	1.12%
2026-08-13	2.74	2.67	-0.07	-2.55%	2.66	2.75	280537	7546	1.46%
2026-08-12	2.68	2.74	0.04	1.48%	2.68	2.76	327269	8905	1.71%
2026-08-11	2.72	2.70	-0.02	-0.74%	2.66	2.76	271565	7317	1.42%
2026-08-10	2.64	2.72	0.09	3.42%	2.62	2.72	439186	11779	2.29%
2026-08-07	2.63	2.63	-0.03	-1.13%	2.56	2.64	445791	11595	2.33%
2026-08-06	2.60	2.66	0.06	2.31%	2.57	2.67	559242	14713	2.92%
2026-08-05	2.61	2.60	-0.02	-0.76%	2.57	2.63	269599	7006	1.41%
2026-08-04	2.61	2.62	0.01	0.38%	2.59	2.64	223934	5855	1.17%
2026-08-03	2.57	2.61	0.04	1.56%	2.56	2.62	250171	6503	1.31%
2026-07-31	2.52	2.57	0.04	1.58%	2.51	2.57	202736	5175	1.06%
2026-07-30	2.56	2.53	-0.04	-1.56%	2.51	2.62	279671	7165	1.46%
2026-07-29	2.49	2.57	0.06	2.39%	2.49	2.58	297926	7593	1.56%
2026-07-28	2.49	2.51	0.02	0.80%	2.48	2.56	258434	6504	1.35%
2026-07-27	2.37	2.49	0.08	3.32%	2.37	2.50	254085	6250	1.33%
2026-07-24	2.49	2.41	-0.10	-3.98%	2.41	2.53	255952	6280	1.34%
2026-07-23	2.41	2.51	0.07	2.87%	2.41	2.52	314343	7819	1.64%
2026-07-22	2.39	2.44	0.05	2.09%	2.37	2.47	242815	5908	1.27%
2026-07-21	2.44	2.39	-0.07	-2.85%	2.34	2.44	367489	8762	1.92%
2026-07-20	2.41	2.46	0.05	2.07%	2.41	2.53	315029	7803	1.64%
2026-07-17	2.54	2.41	-0.13	-5.12%	2.41	2.59	367084	9122	1.92%
2026-07-16	2.58	2.54	-0.06	-2.31%	2.52	2.61	262207	6686	1.37%
2026-07-15	2.54	2.60	-0.01	-0.38%	2.53	2.66	337328	8782	1.76%
2026-07-14	2.53	2.61	0.08	3.16%	2.52	2.62	296006	7623	1.55%
2026-07-13	2.63	2.53	-0.12	-4.53%	2.51	2.66	303127	7749	1.58%
2026-07-10	2.53	2.65	0.09	3.52%	2.50	2.72	432475	11386	2.26%
2026-07-09	2.61	2.56	-0.03	-1.16%	2.52	2.63	223795	5747	1.17%
2026-07-08	2.58	2.59	-0.01	-0.38%	2.58	2.66	205902	5366	1.07%
2026-07-07	2.74	2.60	-0.13	-4.76%	2.59	2.74	303397	7991	1.58%
2026-07-06	2.70	2.73	0.04	1.49%	2.67	2.74	270095	7312	1.41%
2026-07-03	2.70	2.69	0.00	0.00%	2.65	2.72	256908	6895	1.34%
2026-07-02	2.68	2.69	-0.04	-1.47%	2.68	2.78	302288	8234	1.58%
2026-07-01	2.61	2.73	0.11	4.20%	2.57	2.76	444709	12033	2.32%
2026-06-30	2.66	2.62	-0.06	-2.24%	2.59	2.70	326120	8582	1.70%
2026-06-29	2.65	2.68	0.01	0.37%	2.61	2.71	365032	9740	1.91%
2026-06-26	2.92	2.67	-0.23	-7.93%	2.66	2.94	603576	16537	3.15%
2026-06-25	2.82	2.90	0.08	2.84%	2.80	2.99	739046	21335	3.86%
2026-06-24	2.96	2.82	-0.14	-4.73%	2.80	2.99	705097	20245	3.68%
2026-06-23	2.72	2.96	0.27	10.04%	2.70	2.96	613164	17836	3.20%
2026-06-22	2.61	2.69	0.07	2.67%	2.51	2.70	424262	11109	2.21%
2026-06-18	2.70	2.62	-0.09	-3.32%	2.60	2.70	337789	8852	1.76%
2026-06-17	2.82	2.71	-0.14	-4.91%	2.70	2.84	490037	13414	2.56%
2026-06-16	2.88	2.85	-0.04	-1.38%	2.78	2.88	467660	13193	2.44%
2026-06-15	2.89	2.89	-0.03	-1.03%	2.83	2.95	479252	13880	2.50%
2026-06-12	2.83	2.92	0.07	2.46%	2.81	2.98	693457	20156	3.62%
2026-06-11	2.93	2.85	-0.06	-2.06%	2.83	3.11	750644	21879	3.92%
2026-06-10	3.05	2.91	-0.16	-5.21%	2.87	3.05	723127	21322	3.77%
2026-06-09	3.15	3.07	-0.18	-5.54%	3.02	3.20	1077668	33231	5.63%
2026-06-08	3.20	3.25	-0.04	-1.22%	3.19	3.42	1067587	35276	5.57%
2026-06-05	3.16	3.29	0.10	3.13%	3.12	3.42	1327315	43760	6.93%
2026-06-04	3.05	3.19	0.11	3.57%	3.03	3.21	1037951	32631	5.42%
2026-06-03	2.96	3.08	0.10	3.36%	2.88	3.08	788524	23702	4.12%
2026-06-02	2.95	2.98	0.02	0.68%	2.93	3.09	717444	21536	3.75%
2026-06-01	2.80	2.96	0.14	4.96%	2.78	2.97	640992	18708	3.35%
2026-05-29	2.78	2.82	0.03	1.08%	2.77	2.87	364348	10333	1.90%
2026-05-28	2.75	2.79	0.04	1.45%	2.74	2.81	259346	7241	1.35%
2026-05-27	2.81	2.75	-0.06	-2.14%	2.73	2.82	278251	7678	1.45%
2026-05-26	2.81	2.81	-0.05	-1.75%	2.77	2.86	285172	8011	1.49%
2026-05-25	2.91	2.86	0.04	1.42%	2.84	2.96	403346	11737	2.11%
2026-05-22	2.75	2.82	0.07	2.55%	2.74	2.83	258445	7214	1.35%
2026-05-21	2.87	2.75	-0.15	-5.17%	2.74	2.90	400153	11298	2.09%
2026-05-20	2.95	2.90	-0.07	-2.36%	2.88	2.96	227972	6604	1.19%
2026-05-19	2.95	2.97	0.01	0.34%	2.92	2.98	224025	6608	1.17%
2026-05-18	2.91	2.96	0.04	1.37%	2.86	2.97	293552	8582	1.53%
2026-05-15	2.91	2.92	0.01	0.34%	2.87	2.97	291203	8488	1.52%
2026-05-14	3.00	2.91	-0.10	-3.32%	2.90	3.02	378243	11144	1.97%
2026-05-13	2.97	3.01	0.04	1.35%	2.93	3.02	282341	8462	1.47%
2026-05-12	3.04	2.97	-0.07	-2.30%	2.96	3.04	338391	10107	1.77%