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 |
|---|
| 2026-03-26 | 20.36 | 20.16 | -0.15 | -0.74% | 20.09 | 20.67 | 64823 | 13192.36 | 1.84% | 0.00 |
| 2026-03-25 | 19.71 | 20.31 | 0.69 | 3.52% | 19.69 | 20.39 | 79060 | 15870.79 | 2.25% | 0.00 |
| 2026-03-24 | 19.67 | 19.62 | 0.25 | 1.29% | 19.28 | 19.76 | 55517 | 10829.58 | 1.58% | 0.00 |
| 2026-03-23 | 20.18 | 19.37 | -1.01 | -4.96% | 19.21 | 20.31 | 97549 | 19269.77 | 2.77% | 0.00 |
| 2026-03-20 | 20.90 | 20.38 | -0.53 | -2.53% | 20.37 | 21.10 | 73677 | 15199.22 | 2.09% | 0.00 |
| 2026-03-19 | 20.90 | 20.91 | -0.23 | -1.09% | 20.70 | 21.13 | 79057 | 16527.63 | 2.25% | 0.00 |
| 2026-03-18 | 20.95 | 21.14 | 0.22 | 1.05% | 20.76 | 21.20 | 58153 | 12201.07 | 1.65% | 0.00 |
| 2026-03-17 | 21.21 | 20.92 | -0.24 | -1.13% | 20.89 | 21.30 | 82962 | 17513.50 | 2.36% | 0.00 |
| 2026-03-16 | 21.50 | 21.16 | -0.58 | -2.67% | 20.82 | 21.56 | 127594 | 26884.41 | 3.63% | 0.00 |
| 2026-03-13 | 21.31 | 21.74 | 0.46 | 2.16% | 21.31 | 22.27 | 146634 | 32088.93 | 4.17% | 0.00 |
| 2026-03-12 | 21.37 | 21.28 | -0.12 | -0.56% | 21.16 | 21.49 | 49474 | 10545.97 | 1.41% | 0.00 |
| 2026-03-11 | 21.55 | 21.40 | -0.17 | -0.79% | 21.32 | 21.68 | 59974 | 12878.42 | 1.70% | 0.00 |
| 2026-03-10 | 21.36 | 21.57 | 0.40 | 1.89% | 21.33 | 21.72 | 73446 | 15796.99 | 2.09% | 0.00 |
| 2026-03-09 | 21.01 | 21.17 | -0.05 | -0.24% | 20.53 | 21.24 | 93127 | 19391.86 | 2.65% | 0.00 |
| 2026-03-06 | 21.00 | 21.22 | 0.09 | 0.43% | 20.93 | 21.23 | 54998 | 11627.35 | 1.56% | 0.00 |
| 2026-03-05 | 21.15 | 21.13 | 0.30 | 1.44% | 20.94 | 21.47 | 88481 | 18699.13 | 2.51% | 0.00 |
| 2026-03-04 | 21.05 | 20.83 | -0.34 | -1.61% | 20.76 | 21.28 | 97224 | 20423.36 | 2.76% | 0.00 |
| 2026-03-03 | 22.33 | 21.17 | -1.06 | -4.77% | 21.06 | 22.37 | 131779 | 28454.71 | 3.74% | 0.00 |
| 2026-03-02 | 22.81 | 22.23 | -0.96 | -4.14% | 22.15 | 23.08 | 148269 | 33325.92 | 4.21% | 0.00 |
| 2026-02-27 | 23.00 | 23.19 | 0.14 | 0.61% | 22.93 | 23.27 | 78823 | 18247.04 | 2.24% | 0.00 |
| 2026-02-26 | 23.18 | 23.05 | -0.13 | -0.56% | 22.98 | 23.35 | 88883 | 20556.16 | 2.53% | 0.00 |
| 2026-02-25 | 23.30 | 23.18 | -0.11 | -0.47% | 23.15 | 23.47 | 89138 | 20783.26 | 2.53% | 0.00 |
| 2026-02-24 | 23.57 | 23.29 | 0.19 | 0.82% | 23.08 | 23.59 | 88493 | 20606.37 | 2.51% | 0.00 |
| 2026-02-13 | 23.33 | 23.10 | -0.32 | -1.37% | 23.10 | 23.54 | 82873 | 19336.00 | 2.36% | 0.00 |
| 2026-02-12 | 23.31 | 23.42 | 0.11 | 0.47% | 23.10 | 23.55 | 85988 | 20062.34 | 2.44% | 6.00 |
| 2026-02-11 | 23.47 | 23.31 | -0.24 | -1.02% | 23.30 | 23.71 | 98536 | 23139.16 | 2.80% | 4.00 |
| 2026-02-10 | 22.94 | 23.55 | 0.58 | 2.53% | 22.85 | 23.83 | 167807 | 39371.21 | 4.77% | 5.00 |
| 2026-02-09 | 22.76 | 22.97 | 0.60 | 2.68% | 22.70 | 23.00 | 71222 | 16310.77 | 2.02% | 1.00 |
| 2026-02-06 | 22.41 | 22.37 | -0.14 | -0.62% | 22.05 | 22.73 | 78472 | 17615.14 | 2.23% | 6.00 |
| 2026-02-05 | 22.60 | 22.51 | -0.34 | -1.49% | 22.50 | 22.87 | 61245 | 13852.67 | 1.74% | 6.00 |
| 2026-02-04 | 23.18 | 22.85 | -0.34 | -1.47% | 22.56 | 23.18 | 88594 | 20203.76 | 2.52% | 0.00 |
| 2026-02-03 | 22.70 | 23.19 | 0.64 | 2.84% | 22.69 | 23.22 | 107452 | 24756.92 | 3.05% | 1.00 |
| 2026-02-02 | 22.95 | 22.55 | -0.58 | -2.51% | 22.55 | 23.38 | 105498 | 24231.20 | 3.00% | 0.00 |
| 2026-01-30 | 23.42 | 23.13 | -0.40 | -1.70% | 22.95 | 23.49 | 120158 | 27844.48 | 3.41% | 0.00 |
| 2026-01-29 | 23.53 | 23.53 | -0.15 | -0.63% | 23.08 | 24.20 | 163073 | 38817.63 | 4.63% | 0.00 |
| 2026-01-28 | 23.55 | 23.68 | 0.12 | 0.51% | 23.50 | 24.24 | 153841 | 36613.18 | 4.37% | 20.00 |
| 2026-01-27 | 23.54 | 23.56 | 0.01 | 0.04% | 23.03 | 23.80 | 113853 | 26590.33 | 3.24% | 0.00 |
| 2026-01-26 | 24.24 | 23.55 | -0.65 | -2.69% | 23.17 | 24.32 | 179167 | 42253.38 | 5.09% | 3.00 |
| 2026-01-23 | 23.89 | 24.20 | 0.39 | 1.64% | 23.81 | 24.20 | 131658 | 31672.08 | 3.74% | 0.00 |
| 2026-01-22 | 23.78 | 23.81 | 0.07 | 0.29% | 23.72 | 24.16 | 100209 | 23915.15 | 2.85% | 0.00 |
| 2026-01-21 | 23.54 | 23.74 | -0.07 | -0.29% | 23.51 | 24.04 | 105150 | 25012.85 | 2.99% | 0.00 |
| 2026-01-20 | 24.24 | 23.81 | -0.27 | -1.12% | 23.50 | 24.42 | 135714 | 32355.81 | 3.86% | 0.00 |
| 2026-01-19 | 24.47 | 24.08 | -0.39 | -1.59% | 24.02 | 24.57 | 147766 | 35852.47 | 4.20% | 0.00 |
| 2026-01-16 | 24.99 | 24.47 | -0.61 | -2.43% | 24.10 | 25.08 | 228788 | 56108.52 | 6.50% | 0.00 |
| 2026-01-15 | 25.11 | 25.08 | -0.56 | -2.18% | 24.85 | 25.60 | 243284 | 61025.38 | 6.91% | 2.00 |
| 2026-01-14 | 25.35 | 25.64 | 0.70 | 2.81% | 25.01 | 26.48 | 495358 | 127639.46 | 14.08% | 10.00 |
| 2026-01-13 | 25.60 | 24.94 | -0.23 | -0.91% | 24.68 | 26.26 | 421988 | 107081.28 | 11.99% | 0.00 |
| 2026-01-12 | 24.19 | 25.17 | 1.18 | 4.92% | 24.19 | 25.20 | 326286 | 80846.55 | 9.27% | 9.00 |
| 2026-01-09 | 23.33 | 23.99 | 0.65 | 2.78% | 23.28 | 24.12 | 205626 | 48646.49 | 5.84% | 0.00 |
| 2026-01-08 | 23.06 | 23.34 | 0.29 | 1.26% | 23.01 | 23.45 | 134963 | 31408.49 | 3.84% | 5.00 |
| 2026-01-07 | 23.12 | 23.05 | -0.18 | -0.77% | 22.94 | 23.52 | 120302 | 27927.10 | 3.42% | 0.00 |
| 2026-01-06 | 23.11 | 23.23 | 0.00 | 0.00% | 22.98 | 23.38 | 124390 | 28860.38 | 3.53% | 0.00 |
| 2026-01-05 | 22.68 | 23.23 | 0.50 | 2.20% | 22.67 | 23.23 | 138944 | 31950.81 | 3.95% | 10.00 |
| 2025-12-31 | 22.80 | 22.73 | -0.11 | -0.48% | 22.72 | 22.99 | 94933 | 21673.71 | 2.70% | 0.00 |
| 2025-12-30 | 22.27 | 22.84 | 0.45 | 2.01% | 22.26 | 22.94 | 138944 | 31607.16 | 3.95% | 0.00 |
| 2025-12-29 | 22.32 | 22.39 | 0.07 | 0.31% | 22.15 | 22.48 | 77375 | 17295.52 | 2.20% | 0.00 |
| 2025-12-26 | 22.21 | 22.32 | -0.11 | -0.49% | 22.12 | 22.57 | 96334 | 21558.17 | 2.74% | 0.00 |
| 2025-12-25 | 22.21 | 22.43 | 0.13 | 0.58% | 22.03 | 22.76 | 122515 | 27434.23 | 3.48% | 0.00 |
| 2025-12-24 | 21.53 | 22.30 | 0.72 | 3.34% | 21.49 | 22.56 | 136450 | 30174.08 | 3.88% | 0.00 |
| 2025-12-23 | 21.57 | 21.58 | -0.05 | -0.23% | 21.42 | 21.71 | 51636 | 11122.86 | 1.47% | 0.00 |
| 2025-12-22 | 21.44 | 21.63 | 0.34 | 1.60% | 21.32 | 21.78 | 62098 | 13413.59 | 1.76% | 0.00 |
| 2025-12-19 | 21.22 | 21.29 | 0.17 | 0.80% | 21.12 | 21.40 | 54799 | 11658.10 | 1.56% | 8.00 |
| 2025-12-18 | 20.92 | 21.12 | 0.11 | 0.52% | 20.85 | 21.68 | 82519 | 17547.21 | 2.34% | 0.00 |
| 2025-12-17 | 20.88 | 21.01 | 0.22 | 1.06% | 20.60 | 21.08 | 58157 | 12116.69 | 1.65% | 0.00 |
| 2025-12-16 | 21.38 | 20.79 | -0.67 | -3.12% | 20.76 | 21.45 | 82163 | 17226.19 | 2.33% | 0.00 |
| 2025-12-15 | 21.64 | 21.46 | -0.28 | -1.29% | 21.40 | 21.87 | 50544 | 10927.07 | 1.44% | 0.00 |
| 2025-12-12 | 21.65 | 21.74 | 0.08 | 0.37% | 21.58 | 22.03 | 51936 | 11346.87 | 1.48% | 5.00 |
| 2025-12-11 | 22.19 | 21.66 | -0.54 | -2.43% | 21.65 | 22.30 | 61156 | 13385.71 | 1.74% | 0.00 |
| 2025-12-10 | 22.12 | 22.20 | -0.06 | -0.27% | 21.94 | 22.27 | 51333 | 11366.08 | 1.46% | 0.00 |
| 2025-12-09 | 22.36 | 22.26 | -0.19 | -0.85% | 22.11 | 22.52 | 65554 | 14616.91 | 1.86% | 0.00 |
| 2025-12-08 | 22.15 | 22.45 | 0.34 | 1.54% | 22.15 | 22.61 | 75563 | 16936.79 | 2.15% | 4.00 |
| 2025-12-05 | 21.93 | 22.11 | 0.17 | 0.77% | 21.69 | 22.12 | 59057 | 12957.73 | 1.68% | 0.00 |
| 2025-12-04 | 22.08 | 21.94 | 0.06 | 0.27% | 21.67 | 22.15 | 55820 | 12235.44 | 1.59% | 0.00 |
| 2025-12-03 | 22.43 | 21.88 | -0.58 | -2.58% | 21.79 | 22.48 | 82637 | 18194.36 | 2.35% | 0.00 |
| 2025-12-02 | 22.55 | 22.46 | -0.13 | -0.58% | 22.31 | 22.80 | 83984 | 18936.88 | 2.39% | 0.00 |
| 2025-12-01 | 22.20 | 22.59 | 0.40 | 1.80% | 22.12 | 22.60 | 92897 | 20843.78 | 2.64% | 0.00 |
| 2025-11-28 | 22.25 | 22.19 | -0.07 | -0.31% | 22.11 | 22.40 | 51053 | 11343.06 | 1.45% | 0.00 |
| 2025-11-27 | 22.25 | 22.26 | 0.00 | 0.00% | 22.21 | 22.56 | 57299 | 12842.69 | 1.63% | 0.00 |
| 2025-11-26 | 22.52 | 22.26 | -0.34 | -1.50% | 22.23 | 22.69 | 78704 | 17662.15 | 2.24% | 0.00 |
| 2025-11-25 | 22.26 | 22.60 | 0.52 | 2.36% | 22.18 | 22.74 | 120711 | 27270.14 | 3.43% | 0.00 |
深证大盘股票行情在线 K线走势图
宝通科技(300031)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
