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
2025-04-03	2.51	2.54	0.00	0.00%	2.50	2.54	203720	5141	1.06%
2025-04-02	2.55	2.54	-0.02	-0.78%	2.53	2.57	160293	4079	0.84%
2025-04-01	2.55	2.56	0.03	1.19%	2.54	2.59	202988	5204	1.06%
2025-03-31	2.58	2.53	-0.07	-2.69%	2.50	2.58	291660	7394	1.52%
2025-03-28	2.65	2.60	-0.05	-1.89%	2.59	2.66	309659	8069	1.62%
2025-03-27	2.68	2.65	-0.04	-1.49%	2.64	2.69	276895	7359	1.45%
2025-03-26	2.68	2.69	0.00	0.00%	2.67	2.71	290625	7822	1.52%
2025-03-25	2.69	2.69	0.01	0.37%	2.66	2.72	340401	9175	1.78%
2025-03-24	2.74	2.68	-0.05	-1.83%	2.63	2.75	479758	12880	2.50%
2025-03-21	2.78	2.73	-0.08	-2.85%	2.72	2.80	585838	16096	3.06%
2025-03-20	2.77	2.81	0.03	1.08%	2.76	2.88	788435	22377	4.12%
2025-03-19	2.79	2.78	-0.02	-0.71%	2.76	2.82	378155	10550	1.97%
2025-03-18	2.83	2.80	-0.04	-1.41%	2.78	2.84	481300	13476	2.51%
2025-03-17	2.84	2.84	-0.01	-0.35%	2.82	2.90	610485	17428	3.19%
2025-03-14	2.88	2.85	-0.02	-0.70%	2.79	2.89	759349	21466	3.96%
2025-03-13	2.80	2.87	0.05	1.77%	2.80	2.89	1032596	29519	5.39%
2025-03-12	2.76	2.82	0.04	1.44%	2.76	2.90	764367	21700	3.99%
2025-03-11	2.73	2.78	0.03	1.09%	2.70	2.79	411124	11337	2.15%
2025-03-10	2.74	2.75	0.01	0.36%	2.72	2.80	384449	10617	2.01%
2025-03-07	2.79	2.74	-0.03	-1.08%	2.72	2.82	555791	15422	2.90%
2025-03-06	2.73	2.77	0.04	1.47%	2.71	2.79	567872	15650	2.96%
2025-03-05	2.78	2.73	-0.05	-1.80%	2.68	2.78	509401	13809	2.66%
2025-03-04	2.72	2.78	0.02	0.72%	2.69	2.78	460970	12602	2.41%
2025-03-03	2.74	2.76	0.02	0.73%	2.72	2.82	589800	16348	3.08%
2025-02-28	2.85	2.74	-0.10	-3.52%	2.74	2.85	608347	16946	3.18%
2025-02-27	2.86	2.84	-0.04	-1.39%	2.78	2.93	656241	18534	3.43%
2025-02-26	2.82	2.88	0.05	1.77%	2.82	2.95	792105	22760	4.13%
2025-02-25	2.81	2.83	0.00	0.00%	2.79	2.89	813896	23186	4.25%
2025-02-24	2.85	2.83	-0.02	-0.70%	2.80	2.89	817634	23138	4.27%
2025-02-21	2.91	2.85	-0.05	-1.72%	2.83	2.97	1937475	55847	10.11%
2025-02-20	2.69	2.90	0.26	9.85%	2.67	2.90	1362429	38570	7.11%
2025-02-19	2.59	2.64	0.03	1.15%	2.58	2.64	421235	11027	2.20%
2025-02-18	2.73	2.61	-0.11	-4.04%	2.60	2.74	626132	16605	3.27%
2025-02-17	2.67	2.72	0.01	0.37%	2.65	2.77	628072	17012	3.28%
2025-02-14	2.83	2.71	-0.06	-2.17%	2.70	2.83	813565	22419	4.25%
2025-02-13	2.75	2.77	-0.06	-2.12%	2.75	2.82	694978	19353	3.63%
2025-02-12	2.67	2.83	0.14	5.20%	2.66	2.90	1369413	38254	7.15%
2025-02-11	2.73	2.69	-0.04	-1.47%	2.66	2.74	515391	13823	2.69%
2025-02-10	2.75	2.73	-0.03	-1.09%	2.69	2.78	788867	21409	4.12%
2025-02-07	2.63	2.76	0.12	4.55%	2.61	2.77	1015468	27490	5.30%
2025-02-06	2.54	2.64	0.08	3.13%	2.52	2.64	551794	14271	2.88%
2025-02-05	2.55	2.56	0.03	1.19%	2.51	2.57	366100	9332	1.91%
2025-01-27	2.61	2.53	-0.07	-2.69%	2.53	2.64	380137	9789	1.98%
2025-01-24	2.60	2.60	-0.01	-0.38%	2.54	2.63	423522	10952	2.21%
2025-01-23	2.69	2.61	-0.04	-1.51%	2.60	2.72	531001	14108	2.77%
2025-01-22	2.63	2.65	0.03	1.15%	2.57	2.69	510776	13480	2.67%
2025-01-21	2.75	2.62	-0.11	-4.03%	2.60	2.77	800383	21191	4.18%
2025-01-20	2.71	2.73	-0.04	-1.44%	2.65	2.82	899046	24434	4.69%
2025-01-17	2.85	2.77	-0.14	-4.81%	2.77	2.86	1240990	34720	6.48%
2025-01-16	2.78	2.91	0.09	3.19%	2.77	3.04	1691159	49741	8.83%
2025-01-15	2.88	2.82	-0.09	-3.09%	2.76	2.95	1384865	39122	7.23%
2025-01-14	2.82	2.91	0.11	3.93%	2.75	2.94	1495646	42790	7.81%
2025-01-13	2.93	2.80	-0.26	-8.50%	2.77	3.12	1966392	56731	10.26%
2025-01-10	3.39	3.06	-0.20	-6.13%	3.03	3.45	3180054	103700	16.60%
2025-01-09	2.94	3.26	0.30	10.14%	2.90	3.26	2369622	73839	12.37%
2025-01-08	2.95	2.96	-0.08	-2.63%	2.86	3.09	1562927	46114	8.16%
2025-01-07	2.94	3.04	-0.09	-2.88%	2.82	3.13	2245144	64955	11.72%
2025-01-06	3.00	3.13	0.13	4.33%	2.85	3.23	3119591	95018	16.28%
2025-01-03	2.66	3.00	0.27	9.89%	2.55	3.00	2536530	73450	13.24%
2025-01-02	3.06	2.73	-0.28	-9.30%	2.71	3.06	2116246	59905	11.05%
2024-12-31	2.80	3.01	0.27	9.85%	2.75	3.01	2042867	60239	10.66%
2024-12-30	2.61	2.74	0.25	10.04%	2.48	2.74	1040200	26862	5.43%
2024-12-27	2.42	2.49	0.07	2.89%	2.41	2.52	536919	13326	2.80%
2024-12-26	2.41	2.42	0.00	0.00%	2.39	2.48	524555	12820	2.74%