保隆科技 (603197) - 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	38.90	40.11	1.13	2.90%	38.90	40.39	102439	40682	4.80%
2025-09-15	38.70	38.98	0.38	0.98%	38.65	40.08	80288	31607	3.76%
2025-09-12	39.26	38.60	-0.66	-1.68%	38.58	39.26	65302	25353	3.06%
2025-09-11	38.83	39.26	0.41	1.06%	38.11	39.27	62726	24297	2.94%
2025-09-10	40.01	38.85	-1.33	-3.31%	38.77	40.28	88134	34586	4.13%
2025-09-09	40.04	40.18	-0.14	-0.35%	39.85	41.78	98128	39969	4.59%
2025-09-08	38.00	40.32	2.33	6.13%	38.00	41.65	176414	70925	8.26%
2025-09-05	37.59	37.99	0.39	1.04%	37.45	38.10	48800	18451	2.28%
2025-09-04	38.12	37.60	-0.51	-1.34%	37.25	38.34	68520	25919	3.21%
2025-09-03	38.15	38.11	0.02	0.05%	37.83	38.50	66085	25212	3.09%
2025-09-02	37.98	38.09	0.28	0.74%	37.23	38.37	93007	35159	4.35%
2025-09-01	38.58	37.81	-0.74	-1.92%	37.63	38.91	137921	52520	6.46%
2025-08-29	40.50	38.55	-4.17	-9.76%	38.45	40.50	273518	106422	12.80%
2025-08-28	42.81	42.72	-0.09	-0.21%	41.46	43.48	87503	37187	4.10%
2025-08-27	43.08	42.81	-0.26	-0.60%	42.81	44.90	87262	38405	4.08%
2025-08-26	42.84	43.07	0.11	0.26%	42.60	43.42	47716	20558	2.23%
2025-08-25	43.19	42.96	-0.21	-0.49%	42.62	43.73	64189	27672	3.00%
2025-08-22	43.19	43.17	0.28	0.65%	42.71	43.28	56868	24455	2.66%
2025-08-21	43.24	42.89	-0.35	-0.81%	42.39	43.26	56539	24182	2.65%
2025-08-20	43.01	43.24	0.29	0.68%	42.60	43.59	77022	33171	3.61%
2025-08-19	42.28	42.95	0.67	1.58%	41.38	43.18	88061	37341	4.12%
2025-08-18	42.20	42.28	0.33	0.79%	41.70	42.43	85951	36238	4.02%
2025-08-15	40.00	41.95	1.81	4.51%	40.00	42.28	106981	44353	5.01%
2025-08-14	40.98	40.14	-0.81	-1.98%	39.75	41.08	61282	24723	2.87%
2025-08-13	40.80	40.95	0.40	0.99%	40.32	41.11	70750	28798	3.31%
2025-08-12	40.75	40.55	0.06	0.15%	40.54	41.55	62413	25527	2.92%
2025-08-11	40.21	40.49	0.07	0.17%	40.09	40.65	48048	19408	2.25%
2025-08-08	40.36	40.42	-0.06	-0.15%	39.96	40.65	41205	16603	1.93%
2025-08-07	40.77	40.48	-0.28	-0.69%	40.20	40.98	37548	15186	1.76%
2025-08-06	40.21	40.76	0.60	1.49%	39.93	40.93	49692	20147	2.33%
2025-08-05	40.18	40.16	-0.09	-0.22%	39.89	40.48	35529	14256	1.66%
2025-08-04	39.12	40.25	1.01	2.57%	38.99	40.29	54137	21540	2.53%
2025-08-01	38.75	39.24	0.49	1.26%	38.75	40.28	57286	22633	2.68%
2025-07-31	39.47	38.75	-0.71	-1.80%	38.61	40.00	53500	21026	2.50%
2025-07-30	40.68	39.46	-1.39	-3.40%	39.21	40.68	74783	29707	3.50%
2025-07-29	40.58	40.85	0.26	0.64%	39.75	41.10	67512	27212	3.16%
2025-07-28	40.35	40.59	0.40	1.00%	40.26	40.94	38388	15559	1.80%
2025-07-25	40.31	40.19	-0.04	-0.10%	39.93	40.56	37788	15175	1.77%
2025-07-24	39.52	40.23	0.68	1.72%	39.45	41.16	63016	25401	2.95%
2025-07-23	39.42	39.55	0.15	0.38%	39.23	40.31	51239	20378	2.40%
2025-07-22	39.78	39.40	-0.32	-0.81%	39.30	39.83	50054	19773	2.34%
2025-07-21	39.92	39.72	-0.19	-0.48%	39.50	40.20	44461	17657	2.08%
2025-07-18	40.20	39.91	-0.16	-0.40%	39.70	40.35	48505	19385	2.27%
2025-07-17	39.33	40.07	1.13	2.90%	39.13	40.14	62306	24768	2.92%
2025-07-16	38.89	38.94	0.14	0.36%	38.65	39.38	38192	14894	1.79%
2025-07-15	38.79	38.80	0.00	0.00%	38.36	39.00	30682	11878	1.44%
2025-07-14	39.01	38.80	-0.09	-0.23%	38.55	39.12	26057	10124	1.22%
2025-07-11	38.57	38.89	0.16	0.41%	38.45	39.10	39323	15292	1.84%
2025-07-10	37.81	38.73	0.73	1.92%	37.80	39.68	56849	22055	2.66%
2025-07-09	38.16	38.00	-0.12	-0.31%	37.86	38.48	28602	10908	1.34%
2025-07-08	37.50	38.12	0.50	1.33%	37.35	38.24	27065	10276	1.27%
2025-07-07	38.01	37.62	-0.49	-1.29%	37.52	38.18	23928	9008	1.12%
2025-07-04	38.57	38.11	-0.64	-1.65%	38.06	38.68	28548	10926	1.34%
2025-07-03	38.48	38.75	0.43	1.12%	38.36	38.92	32860	12711	1.54%
2025-07-02	38.86	38.32	-0.62	-1.59%	38.09	38.87	33195	12757	1.55%
2025-07-01	38.99	38.94	-0.13	-0.33%	38.62	39.15	27669	10752	1.30%
2025-06-30	39.18	39.07	-0.15	-0.38%	38.91	39.49	40059	15670	1.88%
2025-06-27	40.11	39.22	0.41	1.06%	39.06	40.11	51379	20244	2.41%
2025-06-26	39.22	38.81	-0.40	-1.02%	38.65	39.47	43081	16798	2.02%
2025-06-25	38.11	39.21	1.03	2.70%	38.06	39.36	65035	25258	3.04%
2025-06-24	37.30	38.18	1.70	4.66%	37.04	38.25	67949	25700	3.18%
2025-06-23	35.88	36.48	0.35	0.97%	35.70	36.87	22624	8214	1.06%
2025-06-20	36.41	36.13	-0.50	-1.37%	36.11	36.79	22605	8209	1.06%
2025-06-19	36.76	36.63	-0.19	-0.52%	36.54	37.87	42267	15728	1.98%
2025-06-18	36.66	36.82	0.20	0.55%	36.12	36.87	22794	8335	1.07%
2025-06-17	36.35	36.62	0.27	0.74%	36.08	36.68	23222	8445	1.09%
2025-06-16	36.12	36.35	0.00	0.00%	36.07	36.56	30368	11030	1.42%
2025-06-13	37.50	36.35	-1.51	-3.99%	36.29	37.60	53388	19664	2.50%
2025-06-12	38.10	37.86	-0.36	-0.94%	37.48	38.57	48136	18232	2.25%
2025-06-11	38.38	38.22	0.51	1.35%	38.20	39.12	53874	20809	2.52%
2025-06-10	38.59	38.22	-0.23	-0.60%	37.67	38.65	33978	12971	1.59%
2025-06-09	38.11	38.45	0.34	0.89%	37.92	38.58	31006	11888	1.45%