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
2025-09-16	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%
2025-09-05	11.76	11.84	0.15	1.28%	11.57	11.85	67137	7852	0.71%
2025-09-04	11.70	11.69	0.04	0.34%	11.51	11.91	65049	7638	0.69%
2025-09-03	11.70	11.65	0.01	0.09%	11.45	11.83	83885	9770	0.89%
2025-09-02	12.14	11.64	-0.49	-4.04%	11.60	12.17	118500	13984	1.26%
2025-09-01	12.11	12.13	0.01	0.08%	12.05	12.28	71128	8640	0.76%
2025-08-29	12.02	12.12	0.09	0.75%	11.99	12.27	63609	7721	0.68%
2025-08-28	12.29	12.03	-0.32	-2.59%	11.74	12.34	144619	17434	1.54%
2025-08-27	12.67	12.35	-0.32	-2.53%	12.29	13.07	155495	19563	1.66%
2025-08-26	12.70	12.67	-0.02	-0.16%	12.61	12.96	92896	11823	0.99%
2025-08-25	12.63	12.69	0.06	0.48%	12.57	12.82	92516	11740	0.98%
2025-08-22	12.62	12.63	-0.04	-0.32%	12.34	12.70	124300	15571	1.32%
2025-08-21	12.73	12.67	-0.06	-0.47%	12.55	12.77	102876	13022	1.09%
2025-08-20	12.04	12.73	0.44	3.58%	12.01	12.98	242835	30706	2.58%
2025-08-19	12.60	12.44	-0.08	-0.64%	12.40	12.79	113810	14310	1.21%
2025-08-18	12.49	12.52	0.02	0.16%	12.38	12.70	102580	12888	1.09%
2025-08-15	12.30	12.50	0.22	1.79%	12.25	12.61	95182	11793	1.01%
2025-08-14	12.61	12.28	-0.37	-2.92%	12.27	12.77	127041	15887	1.35%
2025-08-13	12.79	12.65	-0.16	-1.25%	12.55	12.79	115391	14577	1.23%
2025-08-12	12.81	12.81	-0.16	-1.23%	12.57	13.25	132540	16899	1.41%
2025-08-11	12.39	12.97	0.62	5.02%	12.36	13.03	196445	25198	2.09%
2025-08-08	12.32	12.35	-0.06	-0.48%	12.32	12.93	138327	17405	1.47%
2025-08-07	12.88	12.41	-0.51	-3.95%	12.38	12.88	180025	22612	1.92%
2025-08-06	12.59	12.92	0.32	2.54%	12.58	13.48	328410	42841	3.50%
2025-08-05	12.75	12.60	-0.22	-1.72%	12.54	12.85	118173	14951	1.26%
2025-08-04	13.18	12.82	-0.33	-2.51%	12.57	13.19	197803	25226	2.11%
2025-08-01	13.40	13.15	0.13	1.00%	12.98	13.46	387500	51518	4.12%
2025-07-31	12.48	13.02	0.51	4.08%	12.48	13.43	335659	43910	3.57%
2025-07-30	12.35	12.51	0.11	0.89%	12.23	13.11	267920	33722	2.85%
2025-07-29	12.74	12.40	-0.28	-2.21%	12.29	12.80	182664	22697	1.94%
2025-07-28	12.46	12.68	0.22	1.77%	12.22	12.84	287146	36209	3.06%
2025-07-25	12.39	12.46	0.47	3.92%	12.35	12.89	452301	57102	4.81%
2025-07-24	11.33	11.99	0.72	6.39%	11.33	12.40	403253	48324	4.29%
2025-07-23	11.28	11.27	-0.01	-0.09%	11.23	11.37	44271	5005	0.47%
2025-07-22	11.30	11.28	-0.01	-0.09%	11.19	11.34	46795	5271	0.50%
2025-07-21	11.30	11.29	0.01	0.09%	11.19	11.35	38190	4307	0.41%
2025-07-18	11.29	11.28	-0.02	-0.18%	11.15	11.34	49167	5522	0.52%
2025-07-17	11.11	11.30	0.17	1.53%	11.11	11.34	60778	6818	0.65%
2025-07-16	11.16	11.13	-0.03	-0.27%	11.04	11.20	46953	5219	0.50%
2025-07-15	11.50	11.16	-0.57	-4.86%	10.92	11.50	143613	16008	1.53%
2025-07-14	11.67	11.73	0.02	0.17%	11.66	11.82	50201	5885	0.53%
2025-07-11	11.72	11.71	-0.01	-0.09%	11.67	11.88	80578	9500	0.86%
2025-07-10	11.84	11.72	-0.06	-0.51%	11.67	11.85	56730	6667	0.60%
2025-07-09	11.78	11.78	-0.03	-0.25%	11.75	11.88	47393	5597	0.50%
2025-07-08	11.69	11.81	0.06	0.51%	11.68	11.87	70168	8275	0.75%
2025-07-07	11.90	11.75	-0.18	-1.51%	11.62	11.99	92740	10878	0.99%
2025-07-04	12.40	11.93	-0.49	-3.95%	11.81	12.42	141929	17063	1.51%
2025-07-03	11.77	12.42	0.64	5.43%	11.74	12.70	244226	30157	2.60%
2025-07-02	11.71	11.78	-0.01	-0.08%	11.66	11.84	49725	5846	0.53%
2025-07-01	11.74	11.79	0.04	0.34%	11.60	11.83	61787	7252	0.66%
2025-06-30	11.99	11.75	-0.12	-1.01%	11.59	12.03	88867	10412	0.95%
2025-06-27	11.90	11.87	-0.06	-0.50%	11.80	12.10	78473	9360	0.84%
2025-06-26	11.93	11.93	-0.03	-0.25%	11.83	12.07	57961	6926	0.62%
2025-06-25	11.85	11.96	0.20	1.70%	11.65	12.17	114323	13668	1.22%
2025-06-24	11.62	11.76	0.48	4.26%	11.60	12.20	134162	15764	1.43%
2025-06-23	11.25	11.28	0.04	0.36%	11.21	11.41	37795	4266	0.40%
2025-06-20	11.08	11.24	0.16	1.44%	11.07	11.34	44168	4958	0.47%
2025-06-19	11.22	11.08	-0.14	-1.25%	11.05	11.26	50909	5673	0.54%
2025-06-18	11.42	11.22	-0.24	-2.09%	11.14	11.43	59180	6649	0.63%
2025-06-17	11.52	11.46	0.00	0.00%	11.33	11.65	67536	7731	0.72%
2025-06-16	11.78	11.46	-0.33	-2.80%	11.44	11.83	88639	10217	0.94%
2025-06-13	11.95	11.79	-0.11	-0.92%	11.72	12.35	152916	18337	1.63%
2025-06-12	11.38	11.90	0.49	4.29%	11.38	12.20	192314	22819	2.05%
2025-06-11	11.47	11.41	-0.06	-0.52%	11.39	11.64	38683	4432	0.41%
2025-06-10	11.56	11.47	-0.10	-0.86%	11.40	11.62	43803	5046	0.47%
2025-06-09	11.29	11.57	0.32	2.84%	11.26	11.59	71883	8252	0.77%