珍宝岛 (603567) - 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
2025-12-16	9.78	9.65	-0.18	-1.83%	9.65	9.80	36900	3578	0.39%
2025-12-15	9.83	9.83	-0.02	-0.20%	9.70	9.98	45886	4514	0.49%
2025-12-12	10.00	9.85	-0.17	-1.70%	9.74	10.02	90782	8936	0.97%
2025-12-11	10.17	10.02	-0.14	-1.38%	9.99	10.19	43174	4334	0.46%
2025-12-10	10.09	10.16	0.07	0.69%	9.99	10.24	49821	5034	0.53%
2025-12-09	10.15	10.09	-0.12	-1.18%	10.06	10.22	41333	4180	0.44%
2025-12-08	10.24	10.21	0.01	0.10%	10.16	10.29	63110	6442	0.67%
2025-12-05	10.06	10.20	0.14	1.39%	9.98	10.23	52559	5314	0.56%
2025-12-04	10.28	10.06	-0.21	-2.04%	9.98	10.29	76468	7701	0.81%
2025-12-03	10.25	10.27	0.01	0.10%	10.21	10.33	33528	3442	0.36%
2025-12-02	10.37	10.26	-0.11	-1.06%	10.23	10.37	31226	3206	0.33%
2025-12-01	10.42	10.37	-0.05	-0.48%	10.31	10.44	59721	6179	0.64%
2025-11-28	10.36	10.42	0.05	0.48%	10.21	10.46	61149	6313	0.65%
2025-11-27	10.34	10.37	0.06	0.58%	10.24	10.39	42311	4362	0.45%
2025-11-26	10.23	10.31	0.03	0.29%	10.23	10.42	56187	5809	0.60%
2025-11-25	10.28	10.28	0.05	0.49%	10.24	10.34	50328	5174	0.54%
2025-11-24	10.19	10.23	0.08	0.79%	10.14	10.28	51440	5251	0.55%
2025-11-21	10.55	10.15	-0.44	-4.15%	10.12	10.59	94705	9750	1.01%
2025-11-20	10.82	10.59	-0.21	-1.94%	10.50	10.84	86159	9161	0.92%
2025-11-19	11.12	10.80	-0.28	-2.53%	10.77	11.12	75746	8247	0.81%
2025-11-18	11.22	11.08	-0.17	-1.51%	11.04	11.27	65425	7286	0.70%
2025-11-17	11.60	11.25	-0.30	-2.60%	11.17	11.60	85696	9671	0.91%
2025-11-14	11.55	11.55	-0.04	-0.35%	11.54	11.73	89101	10367	0.95%
2025-11-13	11.71	11.59	-0.11	-0.94%	11.54	11.71	98182	11377	1.05%
2025-11-12	11.63	11.70	0.10	0.86%	11.58	11.90	116537	13683	1.24%
2025-11-11	11.65	11.60	-0.01	-0.09%	11.53	11.70	48964	5682	0.52%
2025-11-10	11.53	11.61	0.08	0.69%	11.46	11.67	62596	7249	0.67%
2025-11-07	11.51	11.53	0.08	0.70%	11.41	11.62	77145	8891	0.82%
2025-11-06	11.50	11.45	-0.01	-0.09%	11.37	11.50	46360	5295	0.49%
2025-11-05	11.46	11.46	-0.04	-0.35%	11.39	11.57	46368	5323	0.49%
2025-11-04	11.50	11.50	-0.19	-1.63%	11.41	11.67	89625	10287	0.95%
2025-11-03	11.28	11.69	0.39	3.45%	11.28	11.93	155199	18150	1.65%
2025-10-31	11.23	11.30	0.06	0.53%	11.23	11.44	76388	8667	0.81%
2025-10-30	11.25	11.24	-0.01	-0.09%	11.17	11.38	100938	11371	1.07%
2025-10-29	11.51	11.25	-0.29	-2.51%	10.98	11.56	151197	16876	1.61%
2025-10-28	11.12	11.54	0.41	3.68%	11.08	11.95	263021	30496	2.80%
2025-10-27	11.80	11.13	-0.74	-6.23%	11.08	11.88	215642	24517	2.30%
2025-10-24	11.86	11.87	0.06	0.51%	11.72	11.94	69692	8255	0.74%
2025-10-23	11.80	11.81	-0.03	-0.25%	11.66	11.89	53695	6308	0.57%
2025-10-22	11.76	11.84	0.12	1.02%	11.71	11.94	79660	9438	0.85%
2025-10-21	11.73	11.72	0.01	0.09%	11.70	11.85	53668	6307	0.57%
2025-10-20	11.77	11.71	-0.06	-0.51%	11.63	11.92	92597	10874	0.99%
2025-10-17	12.03	11.77	-0.27	-2.24%	11.71	12.13	119607	14253	1.27%
2025-10-16	12.11	12.04	-0.04	-0.33%	11.89	12.14	113392	13636	1.21%
2025-10-15	11.95	12.08	0.18	1.51%	11.82	12.12	121968	14656	1.30%
2025-10-14	11.95	11.90	0.04	0.34%	11.82	12.25	132697	15926	1.41%
2025-10-13	11.85	11.86	-0.19	-1.58%	11.79	12.06	104675	12448	1.11%
2025-10-10	11.60	12.05	0.45	3.88%	11.59	12.30	226607	27243	2.41%
2025-10-09	11.20	11.60	0.50	4.50%	11.13	11.80	135102	15612	1.44%
2025-09-30	11.14	11.10	-0.12	-1.07%	11.09	11.22	51077	5695	0.54%
2025-09-29	11.18	11.22	0.06	0.54%	10.96	11.28	61330	6837	0.65%
2025-09-26	11.14	11.16	0.01	0.09%	11.03	11.30	55879	6251	0.59%
2025-09-25	11.18	11.15	-0.05	-0.45%	10.94	11.32	86199	9609	0.92%
2025-09-24	11.00	11.20	0.15	1.36%	10.92	11.35	63725	7124	0.68%
2025-09-23	11.52	11.05	-0.46	-4.00%	10.87	11.52	99327	11019	1.06%
2025-09-22	11.57	11.51	-0.10	-0.86%	11.27	11.70	65108	7448	0.69%
2025-09-19	11.72	11.61	-0.10	-0.85%	11.50	11.78	74288	8610	0.79%
2025-09-18	12.15	11.71	-0.44	-3.62%	11.62	12.19	89657	10666	0.95%
2025-09-17	12.35	12.15	-0.20	-1.62%	12.09	12.42	84680	10366	0.90%
2025-09-16	12.29	12.35	0.05	0.41%	12.11	12.40	68652	8391	0.73%
2025-09-15	12.22	12.30	0.09	0.74%	11.89	12.38	101361	12290	1.08%
2025-09-12	12.13	12.21	0.13	1.08%	11.99	12.41	122702	15007	1.31%
2025-09-11	11.74	12.08	0.42	3.60%	11.46	12.20	99227	11752	1.06%
2025-09-10	11.70	11.66	0.00	0.00%	11.58	11.79	36016	4199	0.38%
2025-09-09	11.80	11.66	-0.19	-1.60%	11.66	11.94	47622	5604	0.51%
2025-09-08	11.82	11.85	0.01	0.08%	11.59	11.91	63038	7427	0.67%