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
2026-06-15	28.83	29.62	0.99	3.46%	28.83	29.76	39596	11641	1.88%
2026-06-12	28.44	28.63	0.44	1.56%	28.41	29.18	38639	11136	1.83%
2026-06-11	28.68	28.19	-0.49	-1.71%	28.00	28.93	28773	8142	1.36%
2026-06-10	29.07	28.68	-0.64	-2.18%	28.30	29.28	29114	8354	1.38%
2026-06-09	29.76	29.32	-0.44	-1.48%	29.02	29.99	25643	7523	1.21%
2026-06-08	30.00	29.76	-0.59	-1.94%	29.34	30.50	27211	8130	1.29%
2026-06-05	30.10	30.35	0.25	0.83%	29.25	30.85	35356	10589	1.67%
2026-06-04	30.41	30.10	-0.39	-1.28%	29.90	30.80	25189	7634	1.19%
2026-06-03	31.03	30.49	-0.54	-1.74%	30.36	31.39	33026	10202	1.56%
2026-06-02	32.18	31.03	-0.86	-2.70%	30.97	32.18	42018	13167	1.99%
2026-06-01	31.56	31.89	0.33	1.05%	31.31	32.28	31870	10174	1.51%
2026-05-29	32.63	31.56	-1.35	-4.10%	31.36	33.23	52044	16584	2.46%
2026-05-28	33.12	32.91	-0.14	-0.42%	32.31	33.28	27215	8914	1.29%
2026-05-27	33.80	33.05	-0.91	-2.68%	32.86	34.38	33278	11104	1.58%
2026-05-26	34.34	33.96	-0.48	-1.39%	33.58	34.71	39219	13367	1.86%
2026-05-25	34.71	34.44	-0.29	-0.84%	34.34	35.50	43929	15264	2.08%
2026-05-22	35.22	34.73	-0.55	-1.56%	34.32	35.33	52490	18201	2.49%
2026-05-21	34.51	35.28	1.00	2.92%	34.28	36.26	88496	31530	4.19%
2026-05-20	34.62	34.28	-0.36	-1.04%	33.78	35.03	35242	12069	1.67%
2026-05-19	35.00	34.64	-0.39	-1.11%	34.58	35.73	31938	11184	1.51%
2026-05-18	35.27	35.03	-0.23	-0.65%	34.82	35.58	35647	12542	1.69%
2026-05-15	34.05	35.26	1.20	3.52%	34.05	35.55	51228	17881	2.43%
2026-05-14	34.82	34.06	-0.74	-2.13%	34.06	34.98	19586	6735	0.93%
2026-05-13	34.50	34.80	0.15	0.43%	34.36	35.06	16382	5691	0.78%
2026-05-12	35.20	34.65	-0.45	-1.28%	34.65	35.30	19942	6960	0.94%
2026-05-11	34.92	35.10	0.18	0.52%	34.75	35.25	24227	8494	1.15%
2026-05-08	34.93	34.92	0.13	0.37%	34.62	35.23	23245	8130	1.10%
2026-05-07	34.60	34.79	0.39	1.13%	34.22	34.97	24793	8603	1.17%
2026-05-06	33.84	34.40	0.56	1.65%	33.84	34.70	28852	9924	1.37%
2026-04-30	34.24	33.84	-0.26	-0.76%	33.74	34.24	17064	5787	0.81%
2026-04-29	33.79	34.10	0.22	0.65%	33.49	34.27	30012	10217	1.42%
2026-04-28	33.20	33.88	0.67	2.02%	33.07	34.13	41801	14129	1.98%
2026-04-27	33.64	33.21	-0.51	-1.51%	33.13	33.84	23345	7790	1.11%
2026-04-24	33.61	33.72	-0.01	-0.03%	33.61	33.95	18085	6111	0.86%
2026-04-23	34.11	33.73	-0.38	-1.11%	33.45	34.20	19590	6602	0.93%
2026-04-22	33.47	34.11	0.55	1.64%	33.35	34.35	26473	8996	1.25%
2026-04-21	33.48	33.56	0.03	0.09%	33.25	33.66	16922	5660	0.80%
2026-04-20	33.38	33.53	0.16	0.48%	33.07	33.88	22923	7703	1.09%
2026-04-17	33.06	33.37	0.26	0.79%	32.73	33.46	23015	7623	1.09%
2026-04-16	33.03	33.11	0.09	0.27%	32.97	33.29	19605	6499	0.93%
2026-04-15	32.96	33.02	0.25	0.76%	32.89	33.49	19527	6472	0.92%
2026-04-14	33.31	32.77	-0.42	-1.27%	32.68	33.48	31810	10487	1.51%
2026-04-13	33.20	33.19	-0.29	-0.87%	33.05	33.38	15278	5070	0.72%
2026-04-10	32.65	33.48	0.98	3.02%	32.64	34.37	33833	11376	1.58%
2026-04-09	32.36	32.50	-0.06	-0.18%	32.22	32.68	17499	5685	0.82%
2026-04-08	32.00	32.56	1.17	3.73%	32.00	32.56	21269	6881	1.00%
2026-04-07	31.34	31.39	0.05	0.16%	31.23	31.67	10956	3444	0.51%
2026-04-03	32.20	31.34	-0.75	-2.34%	31.29	32.23	14050	4440	0.66%
2026-04-02	32.40	32.09	-0.45	-1.38%	31.88	32.50	14128	4552	0.66%
2026-04-01	32.60	32.54	0.57	1.78%	32.16	32.64	16357	5302	0.77%
2026-03-31	31.88	31.97	0.09	0.28%	31.88	32.34	14348	4606	0.67%
2026-03-30	31.58	31.88	-0.22	-0.69%	31.47	31.95	11643	3696	0.54%
2026-03-27	31.61	32.10	-0.02	-0.06%	31.61	32.18	12691	4054	0.59%
2026-03-26	32.12	32.12	-0.01	-0.03%	31.92	32.60	15221	4901	0.71%
2026-03-25	32.00	32.13	0.26	0.82%	31.87	32.30	15033	4829	0.70%
2026-03-24	32.00	31.87	0.25	0.79%	31.30	32.20	19833	6277	0.93%
2026-03-23	31.43	31.62	-1.25	-3.80%	31.35	32.80	29933	9561	1.40%
2026-03-20	33.52	32.87	-0.63	-1.88%	32.83	33.88	15208	5069	0.71%
2026-03-19	34.20	33.50	-0.88	-2.56%	33.45	34.20	20132	6800	0.94%
2026-03-18	34.18	34.38	0.17	0.50%	33.82	34.39	13128	4488	0.61%
2026-03-17	34.58	34.21	-0.21	-0.61%	34.05	34.82	13359	4587	0.63%
2026-03-16	34.14	34.42	0.32	0.94%	33.70	34.43	14585	4977	0.68%
2026-03-13	34.45	34.10	-0.40	-1.16%	34.06	34.64	15891	5453	0.74%
2026-03-12	34.70	34.50	-0.23	-0.66%	34.40	34.70	15497	5351	0.73%
2026-03-11	34.93	34.73	-0.21	-0.60%	34.70	35.18	18833	6570	0.88%
2026-03-10	34.51	34.94	0.87	2.55%	34.36	34.95	22596	7856	1.06%
2026-03-09	34.39	34.07	-0.71	-2.04%	33.55	34.39	30837	10438	1.44%