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
2026-06-24	12.09	11.84	-0.24	-1.99%	11.76	12.17	20967	2498	0.52%
2026-06-23	11.83	12.08	0.23	1.94%	11.80	12.30	26721	3250	0.67%
2026-06-22	11.60	11.85	0.09	0.77%	11.33	11.87	30455	3539	0.76%
2026-06-18	11.76	11.76	0.00	0.00%	11.54	11.83	18270	2131	0.46%
2026-06-17	11.90	11.76	-0.14	-1.18%	11.63	11.90	17555	2064	0.44%
2026-06-16	12.30	11.90	-0.33	-2.70%	11.87	12.30	33674	4033	0.84%
2026-06-15	12.25	12.23	0.06	0.49%	12.12	12.39	32596	3993	0.81%
2026-06-12	11.65	12.17	0.53	4.55%	11.56	12.19	33603	4011	0.84%
2026-06-11	11.89	11.64	-0.16	-1.36%	11.56	11.89	15787	1836	0.39%
2026-06-10	11.71	11.80	-0.02	-0.17%	11.60	11.84	16527	1936	0.41%
2026-06-09	11.85	11.82	-0.07	-0.59%	11.75	11.98	12151	1440	0.30%
2026-06-08	11.96	11.89	-0.28	-2.30%	11.77	12.22	24102	2877	0.60%
2026-06-05	12.03	12.17	0.21	1.76%	12.03	12.33	15165	1841	0.38%
2026-06-04	12.29	11.96	-0.34	-2.76%	11.95	12.35	24615	2965	0.62%
2026-06-03	12.36	12.30	-0.05	-0.40%	12.03	12.39	21353	2605	0.53%
2026-06-02	12.67	12.35	-0.32	-2.53%	12.25	12.67	27937	3459	0.70%
2026-06-01	12.92	12.97	-0.03	-0.23%	12.61	13.02	52099	6694	1.30%
2026-05-29	12.42	13.00	0.55	4.42%	12.38	13.18	69489	8980	1.74%
2026-05-28	12.39	12.45	0.04	0.32%	12.26	12.64	31424	3907	0.79%
2026-05-27	12.39	12.41	0.02	0.16%	12.20	12.48	25985	3205	0.65%
2026-05-26	12.46	12.39	-0.06	-0.48%	12.24	12.46	20293	2500	0.51%
2026-05-25	12.24	12.45	0.21	1.72%	12.08	12.45	22755	2798	0.57%
2026-05-22	12.35	12.24	0.08	0.66%	12.03	12.35	23359	2839	0.58%
2026-05-21	12.25	12.16	-0.17	-1.38%	12.15	12.53	33975	4201	0.85%
2026-05-20	12.43	12.33	-0.10	-0.80%	12.24	12.52	25765	3176	0.64%
2026-05-19	12.48	12.43	0.05	0.40%	12.30	12.63	30576	3806	0.76%
2026-05-18	12.69	12.38	-0.31	-2.44%	12.34	12.71	48671	6059	1.22%
2026-05-15	12.77	12.69	-0.08	-0.63%	12.59	12.82	22777	2889	0.57%
2026-05-14	12.92	12.77	-0.15	-1.16%	12.70	13.02	31708	4069	0.79%
2026-05-13	13.12	12.92	-0.21	-1.60%	12.77	13.14	40442	5228	1.01%
2026-05-12	13.30	13.13	-0.17	-1.28%	13.11	13.72	38875	5191	0.97%
2026-05-11	13.16	13.30	0.15	1.14%	13.05	13.48	44565	5904	1.11%
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%