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
2025-04-03	11.20	11.29	0.06	0.53%	11.18	11.34	39128	4407	0.42%
2025-04-02	11.35	11.23	-0.08	-0.71%	11.20	11.40	44522	5019	0.47%
2025-04-01	10.95	11.31	0.39	3.57%	10.91	11.33	107074	12033	1.14%
2025-03-31	11.08	10.92	-0.22	-1.97%	10.89	11.15	56482	6215	0.60%
2025-03-28	11.27	11.14	-0.11	-0.98%	11.13	11.34	48709	5476	0.52%
2025-03-27	11.12	11.25	0.08	0.72%	11.03	11.25	49544	5533	0.53%
2025-03-26	11.16	11.17	-0.06	-0.53%	11.12	11.25	44977	5031	0.48%
2025-03-25	11.22	11.23	0.02	0.18%	11.09	11.27	42013	4706	0.45%
2025-03-24	11.09	11.21	0.03	0.27%	11.05	11.35	81535	9132	0.87%
2025-03-21	11.55	11.18	0.04	0.36%	11.14	11.56	115594	13079	1.23%
2025-03-20	11.15	11.14	-0.01	-0.09%	11.07	11.16	34624	3851	0.37%
2025-03-19	11.19	11.15	-0.04	-0.36%	11.10	11.22	52789	5887	0.56%
2025-03-18	11.12	11.19	0.08	0.72%	11.09	11.25	81521	9117	0.87%
2025-03-17	11.15	11.11	-0.04	-0.36%	11.10	11.19	41998	4677	0.45%
2025-03-14	10.95	11.15	0.18	1.64%	10.93	11.15	53546	5919	0.57%
2025-03-13	11.00	10.97	-0.05	-0.45%	10.88	11.03	32665	3574	0.35%
2025-03-12	11.04	11.02	-0.04	-0.36%	10.96	11.09	51670	5693	0.55%
2025-03-11	10.98	11.06	0.04	0.36%	10.88	11.20	62221	6887	0.66%
2025-03-10	10.95	11.02	0.11	1.01%	10.92	11.05	41927	4607	0.45%
2025-03-07	10.88	10.91	-0.03	-0.27%	10.86	10.98	26978	2946	0.29%
2025-03-06	10.95	10.94	0.06	0.55%	10.85	10.96	38890	4244	0.41%
2025-03-05	10.98	10.88	-0.07	-0.64%	10.80	10.98	30759	3335	0.33%
2025-03-04	10.85	10.95	0.08	0.74%	10.83	11.05	33268	3636	0.35%
2025-03-03	10.84	10.87	0.03	0.28%	10.82	10.98	30967	3380	0.33%
2025-02-28	10.99	10.84	-0.17	-1.54%	10.79	11.04	41359	4504	0.44%
2025-02-27	10.91	11.01	0.10	0.92%	10.88	11.05	50710	5556	0.54%
2025-02-26	10.81	10.91	0.13	1.21%	10.76	10.92	44604	4841	0.47%
2025-02-25	10.85	10.78	-0.12	-1.10%	10.74	10.87	32591	3519	0.35%
2025-02-24	10.91	10.90	-0.03	-0.27%	10.85	10.95	36858	4018	0.39%
2025-02-21	10.88	10.93	0.04	0.37%	10.77	10.96	42595	4629	0.45%
2025-02-20	10.81	10.89	0.08	0.74%	10.77	10.95	40839	4445	0.43%
2025-02-19	10.76	10.81	0.06	0.56%	10.72	10.86	38965	4205	0.41%
2025-02-18	10.96	10.75	-0.21	-1.92%	10.71	10.97	55276	5995	0.59%
2025-02-17	11.19	10.96	-0.16	-1.44%	10.93	11.21	72953	8039	0.78%
2025-02-14	10.94	11.12	0.16	1.46%	10.94	11.12	47780	5293	0.51%
2025-02-13	11.04	10.96	-0.07	-0.63%	10.93	11.07	39858	4383	0.42%
2025-02-12	11.05	11.03	-0.01	-0.09%	10.95	11.09	36680	4039	0.39%
2025-02-11	11.21	11.04	-0.14	-1.25%	10.98	11.22	44655	4928	0.48%
2025-02-10	11.18	11.18	0.04	0.36%	11.12	11.26	50601	5664	0.54%
2025-02-07	11.14	11.14	0.02	0.18%	11.07	11.28	51709	5783	0.55%
2025-02-06	11.00	11.12	0.12	1.09%	10.94	11.12	34161	3773	0.36%
2025-02-05	11.00	11.00	0.05	0.46%	10.92	11.08	31179	3433	0.33%
2025-01-27	10.93	10.95	0.04	0.37%	10.91	11.06	27665	3038	0.29%
2025-01-24	10.78	10.91	0.05	0.46%	10.78	10.95	35321	3843	0.38%
2025-01-23	10.98	10.86	-0.06	-0.55%	10.85	11.14	45070	4954	0.48%
2025-01-22	11.20	10.92	-0.33	-2.93%	10.88	11.35	56718	6270	0.60%
2025-01-21	11.18	11.25	0.09	0.81%	11.00	11.36	56044	6276	0.60%
2025-01-20	11.09	11.16	0.07	0.63%	11.09	11.35	50221	5638	0.53%
2025-01-17	11.05	11.09	-0.01	-0.09%	11.01	11.13	41608	4604	0.44%
2025-01-16	10.96	11.10	0.09	0.82%	10.93	11.19	53673	5937	0.57%
2025-01-15	11.05	11.01	-0.04	-0.36%	10.92	11.09	38571	4243	0.41%
2025-01-14	10.72	11.05	0.35	3.27%	10.66	11.08	56431	6150	0.60%
2025-01-13	10.51	10.70	0.04	0.38%	10.50	10.75	34826	3711	0.37%
2025-01-10	10.98	10.66	-0.32	-2.91%	10.65	11.03	47689	5162	0.51%
2025-01-09	11.09	10.98	-0.11	-0.99%	10.92	11.12	37348	4114	0.40%
2025-01-08	11.25	11.09	-0.16	-1.42%	10.90	11.33	59103	6565	0.63%
2025-01-07	11.67	11.25	-0.42	-3.60%	11.12	11.67	78031	8812	0.83%
2025-01-06	11.45	11.67	0.28	2.46%	11.41	11.69	73094	8461	0.78%
2025-01-03	11.48	11.39	-0.08	-0.70%	11.33	11.64	63321	7271	0.67%
2025-01-02	11.63	11.47	-0.13	-1.12%	11.36	11.81	87077	10094	0.93%
2024-12-31	12.08	11.60	-0.48	-3.97%	11.57	12.08	114494	13467	1.22%
2024-12-30	12.09	12.08	-0.01	-0.08%	11.93	12.14	71731	8623	0.76%
2024-12-27	12.02	12.09	0.03	0.25%	11.95	12.23	121241	14663	1.29%
2024-12-26	11.96	12.06	0.09	0.75%	11.80	12.08	80839	9649	0.86%
2024-12-25	12.25	11.97	-0.13	-1.07%	11.87	12.28	92961	11143	0.99%