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
2025-08-01	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%
2025-06-06	11.45	11.25	-0.18	-1.57%	11.20	11.50	49058	5550	0.52%
2025-06-05	11.50	11.43	-0.07	-0.61%	11.38	11.63	48430	5567	0.52%
2025-06-04	11.53	11.50	-0.03	-0.26%	11.39	11.57	50844	5831	0.54%
2025-06-03	11.30	11.53	0.04	0.35%	11.30	11.63	61848	7114	0.66%
2025-05-30	11.36	11.49	0.10	0.88%	11.30	11.51	48737	5570	0.52%
2025-05-29	11.50	11.39	0.08	0.71%	11.27	11.50	59023	6732	0.63%
2025-05-28	11.20	11.31	0.09	0.80%	11.17	11.35	33629	3787	0.36%
2025-05-27	11.23	11.22	0.03	0.27%	11.17	11.35	33957	3823	0.36%
2025-05-26	11.25	11.19	-0.08	-0.71%	11.16	11.33	27483	3087	0.29%
2025-05-23	11.41	11.27	-0.14	-1.23%	11.24	11.48	32608	3705	0.35%
2025-05-22	11.39	11.41	0.02	0.18%	11.23	11.47	42622	4840	0.45%
2025-05-21	11.45	11.39	-0.10	-0.87%	11.30	11.50	54046	6162	0.58%
2025-05-20	11.37	11.49	0.15	1.32%	11.33	11.52	57628	6601	0.61%
2025-05-19	11.28	11.34	0.06	0.53%	11.22	11.36	38621	4367	0.41%
2025-05-16	11.20	11.28	0.08	0.71%	11.18	11.45	52150	5901	0.56%
2025-05-15	11.24	11.20	0.00	0.00%	11.11	11.29	41208	4626	0.44%
2025-05-14	11.15	11.20	0.00	0.00%	11.05	11.26	38182	4263	0.41%
2025-05-13	11.23	11.20	0.03	0.27%	11.09	11.23	29678	3308	0.32%
2025-05-12	11.25	11.17	-0.05	-0.45%	11.04	11.25	43529	4833	0.46%
2025-05-09	11.01	11.22	0.24	2.19%	10.95	11.27	64393	7182	0.69%
2025-05-08	10.85	10.98	0.08	0.73%	10.85	11.12	45077	4952	0.48%
2025-05-07	11.12	10.90	-0.11	-1.00%	10.83	11.12	36936	4040	0.39%
2025-05-06	10.72	11.01	0.29	2.71%	10.66	11.04	67202	7308	0.72%
2025-04-30	10.33	10.72	0.17	1.61%	10.26	10.73	65327	6868	0.70%
2025-04-29	10.58	10.55	-0.06	-0.57%	10.55	10.67	21306	2260	0.23%
2025-04-28	10.75	10.61	-0.12	-1.12%	10.55	10.75	26581	2822	0.28%
2025-04-25	10.87	10.73	-0.16	-1.47%	10.71	10.92	30910	3331	0.33%
2025-04-24	10.79	10.89	0.09	0.83%	10.74	10.96	45556	4950	0.48%