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
2025-04-03	13.12	13.39	0.15	1.13%	13.12	13.42	18574	2464	1.17%
2025-04-02	13.30	13.24	-0.11	-0.82%	13.21	13.69	20906	2808	1.32%
2025-04-01	12.90	13.35	0.45	3.49%	12.84	13.56	37707	5044	2.37%
2025-03-31	12.88	12.90	0.01	0.08%	12.72	13.14	17315	2230	1.09%
2025-03-28	13.17	12.89	-0.29	-2.20%	12.88	13.29	15417	2015	0.97%
2025-03-27	13.01	13.18	0.11	0.84%	12.92	13.23	19315	2531	1.22%
2025-03-26	12.76	13.07	0.22	1.71%	12.76	13.12	21557	2800	1.36%
2025-03-25	12.81	12.85	0.05	0.39%	12.60	12.87	23713	3014	1.49%
2025-03-24	13.11	12.80	-0.32	-2.44%	12.61	13.67	63970	8362	4.03%
2025-03-21	13.31	13.12	-0.21	-1.58%	13.09	13.42	16360	2162	1.03%
2025-03-20	13.52	13.33	-0.10	-0.74%	13.28	13.59	15273	2046	0.96%
2025-03-19	13.60	13.43	-0.20	-1.47%	13.40	13.64	17651	2385	1.11%
2025-03-18	13.90	13.63	-0.21	-1.52%	13.56	13.97	25812	3520	1.63%
2025-03-17	13.76	13.84	0.08	0.58%	13.76	14.47	66809	9347	4.21%
2025-03-14	12.88	13.76	0.88	6.83%	12.85	14.05	96595	13054	6.08%
2025-03-13	12.85	12.88	-0.01	-0.08%	12.73	12.93	21850	2802	1.38%
2025-03-12	13.00	12.89	-0.13	-1.00%	12.81	13.03	34906	4494	2.20%
2025-03-11	13.12	13.02	-0.22	-1.66%	12.80	13.13	53060	6854	3.34%
2025-03-10	13.20	13.24	0.05	0.38%	13.10	13.30	23247	3069	1.46%
2025-03-07	13.23	13.19	-0.02	-0.15%	13.08	13.34	23787	3136	1.50%
2025-03-06	13.30	13.21	-0.08	-0.60%	13.10	13.38	41030	5421	2.58%
2025-03-05	13.96	13.29	-0.71	-5.07%	13.11	14.05	37284	5009	2.35%
2025-03-04	13.93	14.00	-0.02	-0.14%	13.77	14.05	15709	2192	0.99%
2025-03-03	14.00	14.02	0.06	0.43%	13.91	14.36	23091	3257	1.45%
2025-02-28	13.99	13.96	-0.07	-0.50%	13.82	14.24	23546	3312	1.48%
2025-02-27	13.50	14.03	0.49	3.62%	13.50	14.24	48389	6768	3.05%
2025-02-26	13.51	13.54	0.04	0.30%	13.40	13.64	15014	2026	0.95%
2025-02-25	13.50	13.50	0.01	0.07%	13.32	13.55	17570	2369	1.11%
2025-02-24	13.21	13.49	0.22	1.66%	13.20	13.54	24094	3232	1.52%
2025-02-21	13.63	13.27	-0.36	-2.64%	13.21	13.63	39985	5336	2.52%
2025-02-20	13.80	13.63	-0.05	-0.37%	13.47	13.87	26216	3575	1.65%
2025-02-19	13.70	13.68	0.03	0.22%	13.56	13.78	17597	2408	1.11%
2025-02-18	13.98	13.65	-0.32	-2.29%	13.56	14.00	22797	3122	1.44%
2025-02-17	13.77	13.97	0.21	1.53%	13.77	14.20	24259	3395	1.53%
2025-02-14	13.67	13.76	-0.01	-0.07%	13.67	13.85	12485	1716	0.79%
2025-02-13	13.80	13.77	-0.03	-0.22%	13.66	13.90	19896	2742	1.25%
2025-02-12	14.06	13.80	-0.23	-1.64%	13.55	14.06	36794	5048	2.32%
2025-02-11	14.43	14.03	-0.29	-2.03%	13.99	14.45	27278	3870	1.72%
2025-02-10	13.86	14.32	0.46	3.32%	13.60	14.38	34014	4745	2.14%
2025-02-07	13.96	13.86	-0.08	-0.57%	13.78	14.08	23730	3302	1.49%
2025-02-06	13.87	13.94	0.07	0.50%	13.77	14.12	17597	2452	1.11%
2025-02-05	14.88	13.87	-0.81	-5.52%	13.80	14.88	34894	4890	2.20%
2025-01-27	14.24	14.68	0.44	3.09%	14.24	14.94	19572	2867	1.23%
2025-01-24	14.39	14.24	-0.14	-0.97%	14.18	14.50	11243	1604	0.71%
2025-01-23	14.79	14.38	-0.27	-1.84%	14.37	14.80	15057	2185	0.95%
2025-01-22	14.91	14.65	-0.31	-2.07%	14.56	14.96	11238	1648	0.71%
2025-01-21	15.39	14.96	-0.29	-1.90%	14.58	15.39	21248	3160	1.34%
2025-01-20	15.17	15.25	0.17	1.13%	15.17	15.72	15528	2393	0.98%
2025-01-17	14.54	15.08	0.46	3.15%	14.47	15.20	20941	3123	1.32%
2025-01-16	14.57	14.62	0.12	0.83%	14.45	14.75	13305	1941	0.84%
2025-01-15	14.70	14.50	-0.16	-1.09%	14.47	14.81	10663	1556	0.67%
2025-01-14	14.20	14.66	0.55	3.90%	14.12	14.71	22449	3262	1.41%
2025-01-13	13.91	14.11	0.11	0.79%	13.68	14.20	18110	2533	1.14%
2025-01-10	14.45	14.00	-0.39	-2.71%	14.00	14.51	9762	1386	0.61%
2025-01-09	14.41	14.39	-0.16	-1.10%	14.26	14.65	15497	2236	0.98%
2025-01-08	14.25	14.55	0.22	1.54%	13.96	14.69	26305	3763	1.66%
2025-01-07	14.58	14.33	-0.21	-1.44%	14.20	14.69	25477	3664	1.60%
2025-01-06	14.86	14.54	-0.38	-2.55%	14.33	15.03	35708	5225	2.25%
2025-01-03	15.31	14.92	-0.43	-2.80%	14.80	15.51	32841	4947	2.07%
2025-01-02	15.22	15.35	0.13	0.85%	15.02	16.06	37415	5826	2.36%
2024-12-31	15.50	15.22	-0.29	-1.87%	15.11	15.60	23382	3578	1.47%
2024-12-30	15.17	15.51	0.23	1.51%	14.98	15.55	36074	5539	2.27%
2024-12-27	15.95	15.28	-0.69	-4.32%	15.00	15.95	48581	7414	3.06%
2024-12-26	16.28	15.97	-0.43	-2.62%	15.88	16.46	39682	6391	2.50%