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 |
|---|
| 2025-08-01 | 24.20 | 24.30 | 0.08 | 0.33% | 23.82 | 24.49 | 143016 | 34503.17 | 4.06% | 5.00 |
| 2025-07-31 | 24.69 | 24.22 | -0.57 | -2.30% | 24.10 | 24.87 | 182077 | 44700.85 | 5.17% | 0.00 |
| 2025-07-30 | 25.12 | 24.79 | -0.49 | -1.94% | 24.55 | 25.22 | 197822 | 49280.78 | 5.62% | 0.00 |
| 2025-07-29 | 24.39 | 25.28 | 0.78 | 3.18% | 24.30 | 25.48 | 317918 | 79523.59 | 9.03% | 5.00 |
| 2025-07-28 | 24.68 | 24.50 | -0.22 | -0.89% | 24.42 | 24.84 | 120314 | 29617.31 | 3.42% | 5.00 |
| 2025-07-25 | 24.62 | 24.72 | 0.06 | 0.24% | 24.46 | 24.75 | 124065 | 30508.99 | 3.53% | 45.12 |
| 2025-07-24 | 24.46 | 24.66 | 0.21 | 0.86% | 24.40 | 24.83 | 112435 | 27696.84 | 3.20% | 0.00 |
| 2025-07-23 | 24.71 | 24.45 | -0.44 | -1.77% | 24.42 | 24.86 | 157374 | 38650.60 | 4.47% | 0.00 |
| 2025-07-22 | 25.00 | 24.89 | -0.41 | -1.62% | 24.72 | 25.24 | 204651 | 50989.96 | 5.82% | 20.00 |
| 2025-07-21 | 24.14 | 25.30 | 1.32 | 5.50% | 24.14 | 25.80 | 422379 | 106551.63 | 12.00% | 6.00 |
| 2025-07-18 | 24.22 | 23.98 | -0.22 | -0.91% | 23.85 | 24.38 | 149748 | 36050.77 | 4.26% | 0.00 |
| 2025-07-17 | 23.59 | 24.20 | 0.52 | 2.20% | 23.48 | 24.20 | 199317 | 47731.79 | 5.66% | 0.00 |
| 2025-07-16 | 23.50 | 23.68 | 0.15 | 0.64% | 23.46 | 24.17 | 170801 | 40734.55 | 4.85% | 0.00 |
| 2025-07-15 | 23.56 | 23.53 | -0.10 | -0.42% | 23.15 | 23.77 | 136434 | 31971.15 | 3.88% | 0.00 |
| 2025-07-14 | 23.49 | 23.63 | 0.13 | 0.55% | 23.19 | 23.99 | 139790 | 32899.88 | 3.97% | 32.00 |
| 2025-07-11 | 23.52 | 23.50 | 0.06 | 0.26% | 23.20 | 23.64 | 126790 | 29690.36 | 3.60% | 11.00 |
| 2025-07-10 | 23.73 | 23.44 | -0.29 | -1.22% | 23.40 | 23.79 | 110081 | 25892.79 | 3.13% | 0.00 |
| 2025-07-09 | 23.85 | 23.73 | 0.00 | 0.00% | 23.67 | 24.28 | 150294 | 35973.31 | 4.27% | 0.00 |
| 2025-07-08 | 23.00 | 23.83 | -0.63 | -2.58% | 22.93 | 23.92 | 298422 | 70269.27 | 8.48% | 8.00 |
| 2025-07-07 | 24.70 | 24.46 | -0.25 | -1.01% | 24.42 | 24.98 | 140157 | 34516.93 | 3.98% | 0.00 |
| 2025-07-04 | 24.67 | 24.71 | 0.03 | 0.12% | 24.42 | 25.16 | 210906 | 52430.04 | 5.99% | 0.00 |
| 2025-07-03 | 24.79 | 24.68 | -0.30 | -1.20% | 24.51 | 25.03 | 146114 | 36074.64 | 4.15% | 7.00 |
| 2025-07-02 | 24.81 | 24.98 | 0.08 | 0.32% | 24.57 | 25.20 | 205015 | 51051.29 | 5.87% | 0.00 |
| 2025-07-01 | 24.90 | 24.90 | -0.13 | -0.52% | 24.70 | 25.07 | 141086 | 35038.05 | 4.04% | 0.00 |
| 2025-06-30 | 24.23 | 25.03 | 0.80 | 3.30% | 24.23 | 25.21 | 257051 | 64055.56 | 7.37% | 2.00 |
| 2025-06-27 | 24.43 | 24.23 | -0.17 | -0.70% | 24.13 | 24.55 | 108319 | 26373.36 | 3.10% | 0.00 |
| 2025-06-26 | 24.60 | 24.40 | -0.32 | -1.29% | 24.34 | 24.82 | 148166 | 36400.87 | 4.25% | 10.00 |
| 2025-06-25 | 24.30 | 24.72 | 0.22 | 0.90% | 24.26 | 24.72 | 182007 | 44625.32 | 5.22% | 21.00 |
| 2025-06-24 | 23.27 | 24.50 | 1.31 | 5.65% | 23.25 | 24.66 | 271761 | 65732.52 | 7.79% | 7.00 |
| 2025-06-23 | 22.70 | 23.19 | 0.18 | 0.78% | 22.70 | 23.23 | 96532 | 22255.79 | 2.77% | 0.00 |
| 2025-06-20 | 23.76 | 23.01 | -0.47 | -2.00% | 23.00 | 23.79 | 104941 | 24458.26 | 3.01% | 0.00 |
| 2025-06-19 | 23.80 | 23.48 | -0.40 | -1.68% | 23.39 | 24.25 | 160018 | 38038.09 | 4.59% | 0.00 |
| 2025-06-18 | 24.02 | 23.88 | -0.30 | -1.24% | 23.57 | 24.17 | 130177 | 31037.28 | 3.73% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
