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
2025-08-01	12.54	12.65	0.11	0.88%	12.53	12.73	21125	2673	0.53%
2025-07-31	12.86	12.54	-0.30	-2.34%	12.50	12.86	31390	3959	0.78%
2025-07-30	12.70	12.84	0.13	1.02%	12.64	12.93	33194	4254	0.83%
2025-07-29	12.68	12.71	0.03	0.24%	12.60	12.76	31091	3939	0.78%
2025-07-28	12.67	12.68	0.08	0.63%	12.55	12.72	26169	3310	0.65%
2025-07-25	12.59	12.60	0.02	0.16%	12.55	12.70	24220	3056	0.61%
2025-07-24	12.52	12.58	0.08	0.64%	12.46	12.59	27654	3467	0.69%
2025-07-23	12.56	12.50	0.00	0.00%	12.45	12.62	29698	3721	0.74%
2025-07-22	12.37	12.50	0.17	1.38%	12.29	12.56	36351	4520	0.91%
2025-07-21	12.21	12.33	0.14	1.15%	12.19	12.34	30490	3744	0.76%
2025-07-18	12.18	12.19	0.05	0.41%	12.10	12.20	19917	2420	0.50%
2025-07-17	12.19	12.14	-0.03	-0.25%	12.08	12.34	38962	4747	0.97%
2025-07-16	12.16	12.17	0.05	0.41%	12.10	12.22	28618	3480	0.72%
2025-07-15	12.43	12.12	-0.35	-2.81%	12.03	12.50	61173	7449	1.53%
2025-07-14	12.46	12.47	-0.01	-0.08%	12.41	12.48	28339	3525	1.78%
2025-07-11	12.52	12.48	-0.04	-0.32%	12.42	12.59	29040	3632	1.83%
2025-07-10	12.47	12.52	-0.02	-0.16%	12.42	12.59	19187	2394	1.21%
2025-07-09	12.54	12.54	-0.01	-0.08%	12.50	12.67	19917	2506	1.25%
2025-07-08	12.43	12.55	0.12	0.97%	12.43	12.55	22911	2864	1.44%
2025-07-07	12.46	12.43	0.02	0.16%	12.32	12.55	20478	2536	1.29%
2025-07-04	12.51	12.41	-0.10	-0.80%	12.39	12.54	16880	2100	1.06%
2025-07-03	12.35	12.51	0.12	0.97%	12.32	12.54	21675	2705	1.36%
2025-07-02	12.52	12.39	-0.09	-0.72%	12.30	12.52	24658	3053	1.55%
2025-07-01	12.44	12.48	0.01	0.08%	12.36	12.51	14831	1846	0.93%
2025-06-30	12.44	12.47	0.04	0.32%	12.34	12.48	22305	2768	1.40%
2025-06-27	12.38	12.43	0.05	0.40%	12.36	12.47	17230	2139	1.08%
2025-06-26	12.44	12.38	-0.09	-0.72%	12.35	12.48	16261	2017	1.02%
2025-06-25	12.40	12.47	0.11	0.89%	12.27	12.56	26870	3332	1.69%
2025-06-24	12.28	12.36	0.11	0.90%	12.26	12.40	28838	3560	1.82%
2025-06-23	12.20	12.25	0.03	0.25%	12.07	12.30	23015	2814	1.45%
2025-06-20	12.23	12.22	0.01	0.08%	12.20	12.38	18687	2292	1.18%
2025-06-19	12.33	12.21	-0.13	-1.05%	12.16	12.40	23659	2894	1.49%
2025-06-18	12.36	12.34	-0.04	-0.32%	12.01	12.38	22788	2802	1.43%
2025-06-17	12.57	12.38	-0.07	-0.56%	12.35	12.57	29984	3725	1.89%
2025-06-16	12.66	12.45	-0.21	-1.66%	12.40	12.70	52067	6492	3.28%
2025-06-13	13.19	12.66	-0.57	-4.31%	12.61	13.20	42891	5488	2.70%
2025-06-12	13.68	13.23	-0.37	-2.72%	13.08	13.68	50534	6710	3.18%
2025-06-11	13.58	13.60	-0.06	-0.44%	13.57	13.79	24718	3377	1.56%
2025-06-10	13.76	13.66	-0.08	-0.58%	13.48	13.85	26598	3637	1.67%
2025-06-09	13.53	13.74	0.21	1.55%	13.45	13.76	26594	3623	1.67%
2025-06-06	13.62	13.53	-0.09	-0.66%	13.45	13.68	26030	3520	1.64%
2025-06-05	14.11	13.62	-0.40	-2.85%	13.54	14.20	38876	5356	2.45%
2025-06-04	13.50	14.02	0.49	3.62%	13.38	14.14	42797	5911	2.69%
2025-06-03	13.43	13.53	0.13	0.97%	13.38	13.68	22387	3027	1.41%
2025-05-30	13.98	13.65	-0.34	-2.43%	13.63	14.12	26537	3666	1.67%
2025-05-29	14.27	13.99	-0.27	-1.89%	13.95	14.27	34613	4858	2.18%
2025-05-28	13.76	14.26	0.48	3.48%	13.60	14.35	46947	6598	2.96%
2025-05-27	13.67	13.78	0.02	0.15%	13.58	13.95	31480	4339	1.98%
2025-05-26	13.51	13.76	0.24	1.78%	13.41	13.82	31842	4327	2.01%
2025-05-23	13.89	13.52	-0.33	-2.38%	13.40	13.89	32605	4466	2.05%
2025-05-22	14.00	13.85	-0.15	-1.07%	13.75	14.22	22666	3155	1.43%
2025-05-21	14.01	14.00	-0.04	-0.28%	13.88	14.39	26508	3719	1.67%
2025-05-20	13.81	14.04	0.28	2.03%	13.66	14.15	47353	6615	2.98%
2025-05-19	13.14	13.76	0.59	4.48%	13.14	13.85	39670	5362	2.50%
2025-05-16	13.20	13.17	0.00	0.00%	13.01	13.20	12902	1690	0.81%
2025-05-15	13.18	13.17	0.03	0.23%	13.06	13.27	14794	1947	0.93%
2025-05-14	13.17	13.14	-0.01	-0.08%	13.00	13.25	15340	2012	0.97%
2025-05-13	13.25	13.15	-0.04	-0.30%	13.06	13.32	16656	2193	1.05%
2025-05-12	13.20	13.19	-0.17	-1.27%	12.93	13.28	40065	5231	2.52%
2025-05-09	13.30	13.36	0.06	0.45%	13.13	13.58	33225	4435	2.09%
2025-05-08	13.28	13.30	0.08	0.61%	12.98	13.38	20237	2683	1.27%
2025-05-07	13.04	13.22	0.28	2.16%	13.00	13.33	41875	5530	2.64%
2025-05-06	12.83	12.94	0.17	1.33%	12.78	13.13	36412	4703	2.29%
2025-04-30	12.75	12.77	0.01	0.08%	12.69	13.25	34352	4447	2.16%
2025-04-29	12.32	12.76	0.42	3.40%	12.26	12.88	49646	6276	3.13%
2025-04-28	13.49	12.34	-1.18	-8.73%	12.30	13.49	100991	12753	6.36%
2025-04-25	13.90	13.52	-0.28	-2.03%	13.40	14.29	47774	6559	3.01%
2025-04-24	13.44	13.80	0.36	2.68%	13.38	13.86	41843	5742	2.63%