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
2025-09-16	14.46	14.40	-0.09	-0.62%	14.25	14.63	28470	4099	0.71%
2025-09-15	14.04	14.49	0.51	3.65%	13.96	14.68	47062	6780	1.18%
2025-09-12	14.18	13.98	-0.16	-1.13%	13.93	14.26	30634	4289	0.77%
2025-09-11	14.06	14.14	0.13	0.93%	13.81	14.26	37732	5302	0.94%
2025-09-10	13.97	14.01	0.05	0.36%	13.96	14.30	63706	9005	1.59%
2025-09-09	14.47	14.10	-0.47	-3.23%	14.05	14.65	61731	8783	1.54%
2025-09-08	14.28	14.57	0.17	1.18%	14.28	14.63	34306	4968	0.86%
2025-09-05	14.31	14.40	-0.07	-0.48%	14.02	14.49	63360	9052	1.58%
2025-09-04	14.39	14.47	0.27	1.90%	14.07	14.66	74706	10769	1.87%
2025-09-03	14.33	14.20	-0.04	-0.28%	14.17	14.68	42550	6124	1.06%
2025-09-02	14.53	14.24	-0.31	-2.13%	14.11	14.59	44686	6387	1.12%
2025-09-01	14.96	14.55	-0.04	-0.27%	14.45	15.03	62013	9111	1.55%
2025-08-29	13.82	14.59	0.83	6.03%	13.64	14.73	73608	10556	1.84%
2025-08-28	13.74	13.76	0.15	1.10%	13.49	13.93	31136	4268	0.78%
2025-08-27	13.92	13.61	-0.24	-1.73%	13.61	13.92	26182	3605	0.65%
2025-08-26	13.71	13.85	0.05	0.36%	13.71	13.97	23987	3327	0.60%
2025-08-25	13.69	13.80	0.13	0.95%	13.60	13.92	31523	4330	0.79%
2025-08-22	13.65	13.67	0.04	0.29%	13.48	13.68	27996	3802	0.70%
2025-08-21	13.78	13.63	-0.15	-1.09%	13.51	13.78	49363	6751	1.23%
2025-08-20	13.68	13.78	0.04	0.29%	13.61	13.84	28818	3952	0.72%
2025-08-19	13.56	13.74	0.21	1.55%	13.56	13.84	45685	6270	1.14%
2025-08-18	13.28	13.53	0.27	2.04%	13.26	13.62	60564	8146	1.51%
2025-08-15	13.13	13.26	0.11	0.84%	13.11	13.27	25212	3324	0.63%
2025-08-14	13.23	13.15	-0.06	-0.45%	13.07	13.36	28816	3804	0.72%
2025-08-13	13.32	13.21	-0.01	-0.08%	13.12	13.34	27277	3601	0.68%
2025-08-12	13.40	13.22	-0.19	-1.42%	13.20	13.42	30647	4075	0.77%
2025-08-11	13.42	13.41	-0.06	-0.45%	13.25	13.48	34726	4637	0.87%
2025-08-08	13.19	13.47	0.20	1.51%	13.10	13.64	91878	12369	2.30%
2025-08-07	12.76	13.27	0.49	3.83%	12.73	13.35	73668	9603	1.84%
2025-08-06	12.80	12.78	-0.03	-0.23%	12.68	12.81	24788	3157	0.62%
2025-08-05	12.62	12.81	0.19	1.51%	12.56	12.81	25969	3297	0.65%
2025-08-04	12.65	12.62	-0.03	-0.24%	12.50	12.68	23631	2978	0.59%
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%