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
2026-08-20	29.92	30.45	0.63	2.11%	29.86	30.56	21864	6623	1.04%
2026-08-19	30.81	29.82	-1.43	-4.58%	29.76	30.92	29026	8782	1.37%
2026-08-18	30.85	31.25	0.49	1.59%	30.77	32.20	41827	13149	1.98%
2026-08-17	30.33	30.76	0.36	1.18%	29.90	30.88	24250	7376	1.15%
2026-08-14	30.61	30.40	-0.17	-0.56%	30.20	30.77	15777	4799	0.75%
2026-08-13	30.78	30.57	-0.21	-0.68%	30.51	31.03	19710	6067	0.93%
2026-08-12	30.40	30.78	0.28	0.92%	30.26	30.89	19467	5969	0.92%
2026-08-11	30.34	30.50	-0.03	-0.10%	30.20	30.78	19096	5825	0.90%
2026-08-10	29.90	30.53	0.63	2.11%	29.89	30.70	32394	9862	1.53%
2026-08-07	30.06	29.90	-0.41	-1.35%	29.76	30.30	25454	7617	1.21%
2026-08-06	30.23	30.31	-0.06	-0.20%	30.08	30.75	31754	9656	1.50%
2026-08-05	30.55	30.37	0.37	1.23%	30.13	31.11	42527	12967	2.01%
2026-08-04	30.20	30.00	-0.24	-0.79%	29.81	30.38	29039	8723	1.38%
2026-08-03	29.30	30.24	1.27	4.38%	29.20	30.25	48096	14360	2.28%
2026-07-31	28.01	28.97	0.81	2.88%	28.01	29.00	38452	11063	1.82%
2026-07-30	28.45	28.16	-0.26	-0.91%	27.85	28.95	33636	9550	1.59%
2026-07-29	28.31	28.42	0.12	0.42%	28.19	28.79	31587	9007	1.50%
2026-07-28	28.12	28.30	0.30	1.07%	27.78	28.56	33446	9429	1.58%
2026-07-27	27.50	28.00	0.25	0.90%	27.50	28.13	31338	8727	1.48%
2026-07-24	28.11	27.75	-0.67	-2.36%	27.66	28.37	23635	6604	1.12%
2026-07-23	28.05	28.42	0.20	0.71%	27.89	28.49	24143	6815	1.14%
2026-07-22	28.75	28.22	-0.93	-3.19%	28.11	28.94	43925	12481	2.08%
2026-07-21	28.85	29.15	0.43	1.50%	28.28	29.32	55663	16089	2.64%
2026-07-20	29.65	28.72	-0.85	-2.87%	28.21	30.03	49070	14296	2.32%
2026-07-17	30.43	29.57	-0.99	-3.24%	29.56	31.20	50194	15121	2.38%
2026-07-16	29.92	30.56	0.37	1.23%	29.82	30.89	64456	19622	3.05%
2026-07-15	30.88	30.19	0.57	1.92%	30.03	31.95	118090	36155	5.59%
2026-07-14	28.65	29.62	2.69	9.99%	28.59	29.62	56765	16683	2.69%
2026-07-13	27.95	26.93	-1.08	-3.86%	26.88	27.95	28568	7798	1.35%
2026-07-10	27.69	28.01	0.29	1.05%	27.48	28.34	22777	6378	1.08%
2026-07-09	28.01	27.72	-0.32	-1.14%	27.31	28.06	24844	6858	1.18%
2026-07-08	28.65	28.04	-0.53	-1.86%	27.76	28.79	21249	5947	1.01%
2026-07-07	29.33	28.57	-0.94	-3.19%	28.50	29.88	24137	7000	1.14%
2026-07-06	30.15	29.51	-0.72	-2.38%	29.42	30.23	30846	9181	1.46%
2026-07-03	29.21	30.23	1.12	3.85%	29.21	30.75	54341	16444	2.57%
2026-07-02	28.38	29.11	0.83	2.93%	28.25	29.92	42561	12487	2.02%
2026-07-01	28.00	28.28	0.34	1.22%	27.63	28.60	27433	7707	1.30%
2026-06-30	27.01	27.94	0.96	3.56%	26.83	28.90	36790	10227	1.74%
2026-06-29	27.06	26.98	-0.10	-0.37%	26.12	27.28	36561	9771	1.73%
2026-06-26	27.92	27.08	-0.85	-3.04%	27.00	27.98	29497	8053	1.40%
2026-06-25	28.63	27.93	-0.80	-2.78%	27.83	28.85	28207	7910	1.34%
2026-06-24	28.71	28.73	0.00	0.00%	28.26	29.21	27211	7798	1.29%
2026-06-23	28.90	28.73	-0.13	-0.45%	28.60	29.37	26001	7553	1.23%
2026-06-22	29.18	28.86	-0.46	-1.57%	27.89	29.29	37370	10615	1.77%
2026-06-18	29.28	29.32	0.02	0.07%	29.02	29.66	19851	5814	0.94%
2026-06-17	29.04	29.30	0.27	0.93%	28.83	29.69	23895	6974	1.13%
2026-06-16	29.10	29.22	-0.40	-1.35%	29.05	29.79	28394	8326	1.34%
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%