宝通科技(300031)股票行情
宝通科技(300031)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 24.49 | 24.18 | -0.40 | -1.63% | 23.98 | 24.59 | 139702 | 33777.85 | 4.00% | 1.00 |
| 2025-06-16 | 23.70 | 24.58 | 0.71 | 2.97% | 23.68 | 24.98 | 211410 | 51854.74 | 6.06% | 5.00 |
| 2025-06-13 | 24.83 | 23.87 | -0.97 | -3.90% | 23.85 | 24.83 | 190522 | 46055.96 | 5.46% | 6.00 |
| 2025-06-12 | 25.20 | 24.84 | -0.40 | -1.58% | 24.75 | 25.30 | 198406 | 49563.30 | 5.69% | 6.00 |
| 2025-06-11 | 24.43 | 25.24 | 0.85 | 3.49% | 24.35 | 25.47 | 249804 | 62387.64 | 7.16% | 0.00 |
| 2025-06-10 | 24.97 | 24.39 | -0.50 | -2.01% | 23.90 | 24.97 | 196141 | 47789.51 | 5.62% | 0.00 |
| 2025-06-09 | 24.80 | 24.89 | 0.04 | 0.16% | 24.66 | 25.09 | 138958 | 34620.24 | 3.98% | 20.00 |
| 2025-06-06 | 25.15 | 24.85 | -0.53 | -2.09% | 24.80 | 25.34 | 171365 | 42683.00 | 4.91% | 4.00 |
| 2025-06-05 | 24.68 | 25.38 | 0.66 | 2.67% | 24.56 | 25.45 | 260225 | 65582.85 | 7.46% | 4.00 |
| 2025-06-04 | 24.57 | 24.72 | 0.24 | 0.98% | 24.26 | 24.97 | 149129 | 36901.85 | 4.27% | 6.00 |
| 2025-06-03 | 24.03 | 24.48 | 0.09 | 0.37% | 24.03 | 25.09 | 182095 | 44944.61 | 5.22% | 3.00 |
| 2025-05-30 | 25.19 | 24.39 | -0.38 | -1.53% | 24.26 | 25.52 | 241682 | 59842.76 | 6.93% | 3.00 |
| 2025-05-29 | 24.22 | 24.77 | 0.55 | 2.27% | 24.18 | 24.93 | 162239 | 40000.48 | 4.65% | 8.00 |
| 2025-05-28 | 24.50 | 24.22 | -0.19 | -0.78% | 24.11 | 24.59 | 131581 | 32003.96 | 3.77% | 0.00 |
| 2025-05-27 | 24.90 | 24.41 | -0.68 | -2.71% | 24.25 | 25.00 | 171176 | 41877.20 | 4.91% | 39.00 |
| 2025-05-26 | 24.81 | 25.09 | 0.28 | 1.13% | 24.71 | 25.46 | 169624 | 42587.70 | 4.86% | 0.00 |
| 2025-05-23 | 25.28 | 24.81 | -0.60 | -2.36% | 24.76 | 25.69 | 202368 | 50974.35 | 5.80% | 46.00 |
| 2025-05-22 | 25.69 | 25.41 | -0.41 | -1.59% | 25.30 | 26.05 | 177798 | 45584.52 | 5.09% | 0.00 |
| 2025-05-21 | 26.02 | 25.82 | -0.41 | -1.56% | 25.69 | 26.18 | 176825 | 45676.11 | 5.07% | 4.00 |
| 2025-05-20 | 26.18 | 26.23 | 0.08 | 0.31% | 25.80 | 26.68 | 202450 | 53125.05 | 5.80% | 19.00 |
| 2025-05-19 | 27.13 | 26.15 | -1.03 | -3.79% | 25.69 | 27.15 | 310124 | 80931.57 | 8.89% | 11.00 |
| 2025-05-16 | 26.78 | 27.18 | 0.41 | 1.53% | 26.63 | 27.79 | 365116 | 99753.51 | 10.46% | 10.00 |
| 2025-05-15 | 27.76 | 26.77 | -0.48 | -1.76% | 26.60 | 27.95 | 289702 | 78277.87 | 8.30% | 31.00 |
| 2025-05-14 | 28.10 | 27.25 | -0.90 | -3.20% | 26.67 | 28.33 | 497223 | 135892.14 | 14.25% | 261.00 |
| 2025-05-13 | 29.50 | 28.15 | -1.25 | -4.25% | 27.48 | 29.75 | 586435 | 166499.73 | 16.80% | 17.00 |
| 2025-05-12 | 28.94 | 29.40 | 0.74 | 2.58% | 28.18 | 30.33 | 598868 | 176011.20 | 17.16% | 25.00 |
| 2025-05-09 | 27.37 | 28.66 | 1.05 | 3.80% | 27.03 | 28.77 | 590689 | 165298.80 | 16.93% | 41.00 |
| 2025-05-08 | 26.67 | 27.61 | 1.31 | 4.98% | 26.56 | 27.94 | 572959 | 157192.70 | 16.42% | 13.00 |
| 2025-05-07 | 26.33 | 26.30 | 0.52 | 2.02% | 25.66 | 26.79 | 482363 | 125957.84 | 13.82% | 30.00 |
| 2025-05-06 | 23.20 | 25.78 | 2.79 | 12.14% | 23.20 | 25.95 | 540103 | 133424.53 | 15.48% | 31.00 |
| 2025-04-30 | 22.69 | 22.99 | 0.44 | 1.95% | 22.55 | 23.24 | 166153 | 38129.48 | 4.76% | 28.00 |
| 2025-04-29 | 21.86 | 22.55 | 0.13 | 0.58% | 21.63 | 22.79 | 195800 | 43820.27 | 5.61% | 9.00 |
| 2025-04-28 | 22.78 | 22.42 | -0.27 | -1.19% | 22.25 | 22.93 | 154865 | 34945.82 | 4.44% | 0.00 |
| 2025-04-25 | 22.85 | 22.69 | -0.03 | -0.13% | 22.61 | 23.06 | 149884 | 34208.93 | 4.30% | 3.00 |
| 2025-04-24 | 23.47 | 22.72 | -0.74 | -3.15% | 22.55 | 23.57 | 221711 | 50817.02 | 6.36% | 27.00 |
| 2025-04-23 | 22.94 | 23.46 | 0.73 | 3.21% | 22.94 | 23.88 | 344770 | 80877.48 | 9.88% | 2.00 |
| 2025-04-22 | 23.85 | 22.73 | -0.51 | -2.19% | 22.72 | 23.95 | 221924 | 51322.97 | 6.36% | 11.00 |
| 2025-04-21 | 22.67 | 23.24 | 0.74 | 3.29% | 22.16 | 23.26 | 184308 | 42112.46 | 5.28% | 0.00 |
| 2025-04-18 | 22.63 | 22.50 | -0.02 | -0.09% | 22.27 | 22.70 | 111950 | 25169.55 | 3.21% | 0.00 |
| 2025-04-17 | 22.60 | 22.52 | -0.08 | -0.35% | 22.45 | 22.89 | 133228 | 30247.79 | 3.82% | 0.00 |
| 2025-04-16 | 23.09 | 22.60 | -0.68 | -2.92% | 22.35 | 23.28 | 177583 | 40381.24 | 5.09% | 0.00 |
| 2025-04-15 | 23.20 | 23.28 | 0.02 | 0.09% | 22.95 | 23.80 | 191870 | 44700.94 | 5.50% | 0.00 |
| 2025-04-14 | 23.60 | 23.26 | 0.25 | 1.09% | 23.15 | 23.83 | 224764 | 52770.13 | 6.44% | 8.00 |
| 2025-04-11 | 22.45 | 23.01 | 0.43 | 1.90% | 22.45 | 23.37 | 238266 | 54872.93 | 6.83% | 0.00 |
| 2025-04-10 | 22.42 | 22.58 | 0.86 | 3.96% | 22.42 | 23.65 | 329076 | 75678.25 | 9.43% | 128.00 |
| 2025-04-09 | 20.72 | 21.72 | 0.32 | 1.50% | 19.03 | 21.94 | 359597 | 74938.01 | 10.31% | 1.00 |
| 2025-04-08 | 21.40 | 21.40 | 0.30 | 1.42% | 20.60 | 22.30 | 346916 | 74307.74 | 9.95% | 12.00 |
| 2025-04-07 | 23.60 | 21.10 | -5.28 | -20.02% | 21.10 | 24.17 | 345825 | 77577.86 | 9.91% | 4.00 |
| 2025-04-03 | 26.32 | 26.38 | -0.47 | -1.75% | 26.19 | 26.94 | 142682 | 37828.92 | 4.09% | 18.00 |
| 2025-04-02 | 26.73 | 26.85 | 0.13 | 0.49% | 26.66 | 27.19 | 151936 | 40902.60 | 4.36% | 0.00 |
| 2025-04-01 | 27.07 | 26.72 | -0.35 | -1.29% | 26.60 | 27.26 | 189467 | 50999.66 | 5.43% | 0.00 |
| 2025-03-31 | 26.77 | 27.07 | 0.02 | 0.07% | 25.92 | 27.15 | 258064 | 68320.37 | 7.40% | 49.00 |
| 2025-03-28 | 27.38 | 27.05 | -0.20 | -0.73% | 27.04 | 27.65 | 181630 | 49556.40 | 5.21% | 2.00 |
| 2025-03-27 | 27.63 | 27.25 | -0.63 | -2.26% | 27.06 | 27.98 | 254492 | 69911.33 | 7.30% | 33.00 |
| 2025-03-26 | 28.21 | 27.88 | 0.32 | 1.16% | 27.88 | 28.78 | 261300 | 73764.46 | 7.49% | 18.00 |
| 2025-03-25 | 27.95 | 27.56 | -0.66 | -2.34% | 27.35 | 28.26 | 244260 | 67828.66 | 7.00% | 0.00 |
| 2025-03-24 | 29.05 | 28.22 | -0.34 | -1.19% | 27.36 | 29.25 | 315820 | 89341.30 | 9.05% | 41.00 |
| 2025-03-21 | 29.62 | 28.56 | -1.71 | -5.65% | 28.51 | 29.70 | 425652 | 123482.18 | 12.20% | 143.00 |
| 2025-03-20 | 31.50 | 30.27 | -1.76 | -5.49% | 30.03 | 31.60 | 507682 | 155714.58 | 14.55% | 74.00 |
| 2025-03-19 | 31.30 | 32.03 | 1.42 | 4.64% | 31.08 | 32.98 | 790199 | 251887.48 | 22.65% | 60.00 |
| 2025-03-18 | 30.70 | 30.61 | -0.29 | -0.94% | 30.35 | 31.18 | 339239 | 104069.74 | 9.73% | 171.00 |
| 2025-03-17 | 30.71 | 30.90 | 0.15 | 0.49% | 30.12 | 31.23 | 432492 | 132485.42 | 12.40% | 95.00 |
| 2025-03-14 | 29.76 | 30.75 | 1.02 | 3.43% | 29.31 | 31.13 | 460257 | 139876.86 | 13.20% | 77.00 |
| 2025-03-13 | 30.80 | 29.73 | -1.70 | -5.41% | 29.41 | 30.99 | 562300 | 169035.06 | 16.12% | 36.00 |
| 2025-03-12 | 31.67 | 31.43 | 0.04 | 0.13% | 31.41 | 32.13 | 533204 | 169688.61 | 15.29% | 67.00 |
| 2025-03-11 | 31.01 | 31.39 | -0.40 | -1.26% | 30.65 | 31.48 | 487974 | 151490.67 | 13.99% | 75.00 |
| 2025-03-10 | 32.13 | 31.79 | -0.96 | -2.93% | 31.53 | 32.65 | 527855 | 168635.97 | 15.13% | 56.00 |
| 2025-03-07 | 33.00 | 32.75 | -2.25 | -6.43% | 32.20 | 33.84 | 887595 | 292646.84 | 25.45% | 48.00 |
| 2025-03-06 | 33.10 | 35.00 | 4.18 | 13.56% | 33.04 | 36.66 | 1330024 | 457825.91 | 38.13% | 377.00 |
| 2025-03-05 | 31.35 | 30.82 | -0.60 | -1.91% | 29.70 | 31.69 | 1000275 | 306293.69 | 28.68% | 48.00 |
| 2025-03-04 | 32.79 | 31.42 | -1.49 | -4.53% | 31.13 | 33.87 | 1180499 | 384232.66 | 33.84% | 109.00 |
| 2025-03-03 | 38.00 | 32.91 | -5.87 | -15.14% | 32.02 | 38.68 | 1381033 | 469909.44 | 39.59% | 125.00 |
| 2025-02-28 | 39.50 | 38.78 | 1.90 | 5.15% | 37.00 | 40.30 | 1457935 | 562134.50 | 41.80% | 196.00 |
| 2025-02-27 | 33.00 | 36.88 | 5.43 | 17.27% | 33.00 | 37.74 | 1822718 | 661025.94 | 52.26% | 442.00 |
| 2025-02-26 | 31.45 | 31.45 | 5.24 | 19.99% | 31.45 | 31.45 | 230149 | 72381.73 | 6.60% | 0.00 |
| 2025-02-25 | 24.88 | 26.21 | 0.77 | 3.03% | 23.70 | 30.00 | 1072977 | 287151.00 | 30.76% | 1.00 |
| 2025-02-24 | 24.10 | 25.44 | 0.84 | 3.41% | 24.10 | 25.90 | 570162 | 144102.89 | 16.35% | 2.00 |
| 2025-02-21 | 24.20 | 24.60 | -0.01 | -0.04% | 23.66 | 25.59 | 435442 | 106426.55 | 12.48% | 0.00 |
| 2025-02-20 | 23.91 | 24.61 | 0.77 | 3.23% | 23.45 | 24.90 | 501603 | 121484.85 | 14.38% | 0.00 |
| 2025-02-19 | 22.51 | 23.84 | 1.34 | 5.96% | 22.30 | 24.79 | 516288 | 122188.53 | 14.80% | 10.00 |
深证大盘股票行情在线 K线走势图
