宝立食品 (603170) - 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
2026-05-08	13.22	13.15	-0.06	-0.45%	12.95	13.23	37236	4871	0.93%
2026-05-07	13.52	13.21	-0.34	-2.51%	13.11	13.56	47298	6268	1.18%
2026-05-06	13.68	13.55	-0.10	-0.73%	13.46	13.79	36246	4925	0.91%
2026-04-30	13.90	13.65	-0.32	-2.29%	13.61	13.99	41056	5640	1.03%
2026-04-29	13.94	13.97	0.14	1.01%	13.67	14.02	48470	6721	1.21%
2026-04-28	13.52	13.83	0.28	2.07%	13.46	14.23	79940	11093	2.00%
2026-04-27	12.92	13.55	0.34	2.57%	12.70	13.66	64253	8503	1.61%
2026-04-24	13.26	13.21	-0.11	-0.83%	13.04	13.27	22940	3018	0.57%
2026-04-23	13.16	13.32	0.20	1.52%	13.00	13.38	23804	3160	0.60%
2026-04-22	13.33	13.12	-0.15	-1.13%	13.08	13.33	15385	2029	0.38%
2026-04-21	13.26	13.27	0.01	0.08%	13.20	13.39	15251	2028	0.38%
2026-04-20	13.17	13.26	0.06	0.45%	13.11	13.37	18366	2436	0.46%
2026-04-17	13.18	13.20	0.03	0.23%	12.95	13.29	22939	3008	0.57%
2026-04-16	13.16	13.17	0.00	0.00%	13.08	13.33	22915	3023	0.57%
2026-04-15	13.13	13.17	0.04	0.30%	12.88	13.20	33169	4319	0.83%
2026-04-14	13.23	13.13	0.00	0.00%	12.91	13.23	22534	2935	0.56%
2026-04-13	13.37	13.13	-0.23	-1.72%	13.01	13.38	34525	4541	0.86%
2026-04-10	13.45	13.36	-0.09	-0.67%	13.34	13.77	32978	4459	0.82%
2026-04-09	13.29	13.45	0.08	0.60%	13.23	13.52	41789	5603	1.04%
2026-04-08	13.25	13.37	0.10	0.75%	13.12	13.44	42005	5585	1.05%
2026-04-07	13.13	13.27	0.15	1.14%	12.85	13.32	49354	6480	1.23%
2026-04-03	12.71	13.12	0.36	2.82%	12.64	13.16	41715	5398	1.04%
2026-04-02	12.61	12.76	0.01	0.08%	12.58	12.85	22675	2883	0.57%
2026-04-01	12.48	12.75	0.40	3.24%	12.45	12.80	27949	3531	0.70%
2026-03-31	12.65	12.35	-0.38	-2.99%	12.29	13.14	49045	6145	1.23%
2026-03-30	12.65	12.73	-0.01	-0.08%	12.60	12.84	22467	2854	0.56%
2026-03-27	12.65	12.74	0.09	0.71%	12.52	12.79	19527	2478	0.49%
2026-03-26	12.82	12.65	-0.20	-1.56%	12.63	13.01	19697	2515	0.49%
2026-03-25	12.69	12.85	0.19	1.50%	12.60	12.94	19713	2525	0.49%
2026-03-24	12.50	12.66	0.37	3.01%	12.29	12.66	19579	2444	0.49%
2026-03-23	13.00	12.29	-0.74	-5.68%	12.23	13.02	42633	5340	1.07%
2026-03-20	13.21	13.03	-0.18	-1.36%	13.03	13.33	20447	2693	0.51%
2026-03-19	13.35	13.21	-0.23	-1.71%	13.18	13.45	17547	2331	0.44%
2026-03-18	13.54	13.44	-0.10	-0.74%	13.30	13.58	19067	2555	0.48%
2026-03-17	13.68	13.54	-0.22	-1.60%	13.53	13.92	20647	2829	0.52%
2026-03-16	13.69	13.76	0.05	0.36%	13.64	13.86	22137	3037	0.55%
2026-03-13	13.76	13.71	-0.05	-0.36%	13.63	13.89	16390	2258	0.41%
2026-03-12	13.85	13.76	-0.08	-0.58%	13.71	14.14	21979	3054	0.55%
2026-03-11	13.96	13.84	-0.06	-0.43%	13.79	13.96	24158	3347	0.60%
2026-03-10	13.62	13.90	0.35	2.58%	13.58	14.02	36270	5040	0.91%
2026-03-09	13.61	13.55	-0.11	-0.81%	13.44	13.74	27852	3785	0.70%
2026-03-06	13.42	13.66	0.24	1.79%	13.38	13.71	24311	3300	0.61%
2026-03-05	13.60	13.42	-0.18	-1.32%	13.40	13.70	25015	3377	0.63%
2026-03-04	13.79	13.60	-0.18	-1.31%	13.41	13.82	33007	4484	0.83%
2026-03-03	13.90	13.78	-0.18	-1.29%	13.72	14.29	36465	5101	0.91%
2026-03-02	14.00	13.96	-0.14	-0.99%	13.70	14.07	51668	7178	1.29%
2026-02-27	14.11	14.10	0.02	0.14%	14.01	14.14	25572	3597	0.64%
2026-02-26	14.16	14.08	0.01	0.07%	14.02	14.18	21210	2986	0.53%
2026-02-25	14.09	14.07	0.02	0.14%	14.05	14.26	28626	4050	0.72%
2026-02-24	14.21	14.05	-0.09	-0.64%	13.99	14.27	31303	4412	0.78%
2026-02-13	14.24	14.14	-0.08	-0.56%	14.10	14.44	25759	3668	0.64%
2026-02-12	14.41	14.22	-0.23	-1.59%	14.21	14.45	24631	3522	0.62%
2026-02-11	14.64	14.45	-0.17	-1.16%	14.34	14.65	28227	4087	0.71%
2026-02-10	15.13	14.62	-0.44	-2.92%	14.55	15.15	33595	4942	0.84%
2026-02-09	14.95	15.06	0.12	0.80%	14.81	15.14	47487	7120	1.19%
2026-02-06	14.76	14.94	0.09	0.61%	14.62	15.29	68484	10231	1.71%
2026-02-05	14.25	14.85	0.62	4.36%	14.03	15.00	87915	12923	2.20%
2026-02-04	14.20	14.23	0.09	0.64%	14.09	14.33	30996	4398	0.77%
2026-02-03	14.26	14.14	-0.08	-0.56%	13.90	14.39	48433	6815	1.21%
2026-02-02	14.15	14.22	0.00	0.00%	14.01	14.85	65481	9537	1.64%
2026-01-30	14.15	14.22	-0.02	-0.14%	14.03	14.38	32675	4634	0.82%
2026-01-29	13.91	14.24	0.33	2.37%	13.76	14.29	44126	6203	1.10%