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
2025-10-31	37.70	37.64	-0.01	-0.03%	37.64	38.24	56740	21480	2.66%
2025-10-30	38.78	37.65	-1.71	-4.34%	37.61	38.78	104050	39573	4.87%
2025-10-29	39.13	39.36	0.16	0.41%	38.88	39.39	44088	17232	2.06%
2025-10-28	38.80	39.20	0.50	1.29%	38.68	39.58	54331	21308	2.54%
2025-10-27	38.71	38.70	0.12	0.31%	38.61	39.05	50010	19406	2.34%
2025-10-24	38.16	38.58	0.61	1.61%	38.07	38.63	53228	20451	2.49%
2025-10-23	38.00	37.97	-0.06	-0.16%	37.46	38.05	33305	12551	1.56%
2025-10-22	38.29	38.03	-0.25	-0.65%	37.90	38.49	45047	17178	2.11%
2025-10-21	38.10	38.28	0.35	0.92%	37.85	38.48	46188	17668	2.16%
2025-10-20	38.80	37.93	-0.28	-0.73%	37.51	38.88	70731	26925	3.31%
2025-10-17	39.95	38.53	-1.53	-3.82%	38.50	40.04	90131	35110	4.22%
2025-10-16	40.71	40.06	-0.83	-2.03%	39.89	41.10	47979	19412	2.25%
2025-10-15	39.55	40.89	1.54	3.91%	39.05	41.40	91339	36705	4.27%
2025-10-14	41.95	39.35	-2.04	-4.93%	39.21	41.96	104679	42239	4.90%
2025-10-13	41.00	41.39	-1.79	-4.15%	40.22	41.48	105639	43151	4.94%
2025-10-10	43.57	43.18	-0.55	-1.26%	42.83	43.88	66373	28679	3.11%
2025-10-09	44.66	43.73	-0.93	-2.08%	43.22	44.86	91662	40019	4.29%
2025-09-30	45.28	44.66	-0.62	-1.37%	44.20	45.59	65320	29319	3.06%
2025-09-29	45.11	45.28	0.18	0.40%	44.60	45.99	79495	35963	3.72%
2025-09-26	45.14	45.10	-0.26	-0.57%	44.59	45.77	78660	35573	3.68%
2025-09-25	43.71	45.36	1.51	3.44%	43.71	46.99	149921	68839	7.02%
2025-09-24	44.22	43.85	-0.37	-0.84%	43.01	44.22	79239	34612	3.71%
2025-09-23	44.01	44.22	0.01	0.02%	43.25	44.53	92046	40340	4.31%
2025-09-22	44.20	44.21	0.46	1.05%	43.30	44.78	97484	42895	4.56%
2025-09-19	42.32	43.75	0.93	2.17%	41.93	44.90	172718	76001	8.09%
2025-09-18	43.50	42.82	-0.03	-0.07%	42.02	45.08	196476	85765	9.20%
2025-09-17	40.10	42.85	2.74	6.83%	40.05	43.38	200934	84554	9.41%
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%