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
2025-09-15	3.04	3.03	0.01	0.33%	2.98	3.08	388576	11726	2.03%
2025-09-12	2.98	3.02	0.01	0.33%	2.96	3.05	455717	13700	2.38%
2025-09-11	2.97	3.01	0.01	0.33%	2.94	3.01	431732	12849	2.25%
2025-09-10	3.05	3.00	-0.04	-1.32%	2.96	3.05	526820	15734	2.75%
2025-09-09	3.06	3.04	0.02	0.66%	3.01	3.10	1018624	31164	5.32%
2025-09-08	2.87	3.02	0.17	5.96%	2.86	3.10	1220760	36673	6.37%
2025-09-05	2.80	2.85	0.05	1.79%	2.75	2.85	402560	11308	2.10%
2025-09-04	2.79	2.80	0.02	0.72%	2.75	2.82	348924	9741	1.82%
2025-09-03	2.85	2.78	-0.07	-2.46%	2.76	2.88	416324	11708	2.17%
2025-09-02	2.88	2.85	-0.02	-0.70%	2.82	2.88	416207	11856	2.17%
2025-09-01	2.82	2.87	0.06	2.14%	2.80	2.90	494785	14155	2.58%
2025-08-29	2.85	2.81	-0.04	-1.40%	2.81	2.86	342361	9689	1.79%
2025-08-28	2.88	2.85	-0.01	-0.35%	2.77	2.92	581890	16558	3.04%
2025-08-27	2.96	2.86	-0.12	-4.03%	2.86	2.99	688497	20123	3.59%
2025-08-26	2.96	2.98	0.08	2.76%	2.93	3.04	951199	28315	4.97%
2025-08-25	2.85	2.90	0.06	2.11%	2.84	2.92	604099	17469	3.15%
2025-08-22	2.84	2.84	-0.01	-0.35%	2.80	2.85	305626	8624	1.60%
2025-08-21	2.88	2.85	-0.01	-0.35%	2.82	2.88	379169	10769	1.98%
2025-08-20	2.81	2.86	0.04	1.42%	2.79	2.89	571878	16255	2.99%
2025-08-19	2.73	2.82	0.08	2.92%	2.72	2.82	577111	16133	3.01%
2025-08-18	2.74	2.74	0.00	0.00%	2.72	2.77	321442	8828	1.68%
2025-08-15	2.68	2.74	0.05	1.86%	2.67	2.75	296810	8076	1.55%
2025-08-14	2.77	2.69	-0.08	-2.89%	2.68	2.78	387295	10531	2.02%
2025-08-13	2.79	2.77	-0.03	-1.07%	2.76	2.80	258537	7170	1.35%
2025-08-12	2.80	2.80	0.01	0.36%	2.76	2.81	260681	7262	1.36%
2025-08-11	2.75	2.79	0.03	1.09%	2.75	2.81	289798	8070	1.51%
2025-08-08	2.74	2.76	0.00	0.00%	2.73	2.77	229415	6311	1.20%
2025-08-07	2.78	2.76	-0.02	-0.72%	2.72	2.79	254162	6997	1.33%
2025-08-06	2.78	2.78	-0.01	-0.36%	2.75	2.81	303551	8448	1.58%
2025-08-05	2.73	2.79	0.06	2.20%	2.72	2.79	302355	8341	1.58%
2025-08-04	2.71	2.73	0.01	0.37%	2.68	2.74	216892	5876	1.13%
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%