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 |
|---|
| 2025-09-15 | 25.26 | 25.57 | 0.29 | 1.15% | 25.19 | 25.99 | 173202 | 44417.44 | 4.92% | 0.00 |
| 2025-09-12 | 25.59 | 25.28 | -0.40 | -1.56% | 25.23 | 25.83 | 149262 | 38047.59 | 4.24% | 0.00 |
| 2025-09-11 | 25.00 | 25.68 | 0.57 | 2.27% | 24.66 | 25.70 | 182256 | 46057.41 | 5.18% | 0.00 |
| 2025-09-10 | 25.28 | 25.11 | -0.17 | -0.67% | 24.97 | 25.57 | 116608 | 29429.15 | 3.31% | 0.00 |
| 2025-09-09 | 25.50 | 25.28 | -0.32 | -1.25% | 25.20 | 25.79 | 124608 | 31706.46 | 3.54% | 0.00 |
| 2025-09-08 | 25.14 | 25.60 | 0.29 | 1.15% | 25.08 | 25.78 | 154343 | 39296.53 | 4.39% | 4.00 |
| 2025-09-05 | 24.50 | 25.31 | 1.00 | 4.11% | 24.20 | 25.48 | 167000 | 41732.62 | 4.75% | 10.00 |
| 2025-09-04 | 24.93 | 24.31 | -0.69 | -2.76% | 24.03 | 25.25 | 173579 | 42963.23 | 4.93% | 0.00 |
| 2025-09-03 | 25.70 | 25.00 | -0.43 | -1.69% | 25.00 | 26.16 | 181250 | 46345.74 | 5.15% | 0.00 |
| 2025-09-02 | 25.88 | 25.43 | -0.49 | -1.89% | 24.90 | 25.97 | 239943 | 60843.67 | 6.82% | 0.20 |
| 2025-09-01 | 26.08 | 25.92 | -0.19 | -0.73% | 25.78 | 26.47 | 172349 | 44812.79 | 4.90% | 15.00 |
| 2025-08-29 | 26.62 | 26.11 | -0.63 | -2.36% | 26.03 | 26.68 | 224604 | 59048.33 | 6.38% | 0.00 |
| 2025-08-28 | 26.76 | 26.74 | -0.02 | -0.07% | 25.66 | 27.04 | 361501 | 95407.06 | 10.27% | 62.00 |
| 2025-08-27 | 27.29 | 26.76 | -0.44 | -1.62% | 26.71 | 28.08 | 479280 | 132056.22 | 13.62% | 0.00 |
| 2025-08-26 | 26.92 | 27.20 | 0.27 | 1.00% | 26.71 | 27.43 | 358152 | 97554.63 | 10.18% | 2.00 |
| 2025-08-25 | 26.95 | 26.93 | 0.10 | 0.37% | 26.62 | 27.16 | 316812 | 85169.62 | 9.00% | 0.00 |
| 2025-08-22 | 26.31 | 26.83 | 0.44 | 1.67% | 26.28 | 26.85 | 301616 | 80324.02 | 8.57% | 12.00 |
| 2025-08-21 | 26.50 | 26.39 | -0.12 | -0.45% | 26.23 | 26.82 | 255803 | 67926.58 | 7.27% | 7.00 |
| 2025-08-20 | 26.39 | 26.51 | -0.07 | -0.26% | 26.03 | 26.65 | 230844 | 60828.93 | 6.56% | 14.00 |
| 2025-08-19 | 26.60 | 26.58 | -0.05 | -0.19% | 26.14 | 27.02 | 268018 | 71074.01 | 7.62% | 27.00 |
| 2025-08-18 | 26.36 | 26.63 | 0.31 | 1.18% | 26.36 | 26.76 | 285260 | 75826.76 | 8.11% | 5.00 |
| 2025-08-15 | 25.96 | 26.32 | 0.32 | 1.23% | 25.89 | 26.44 | 222988 | 58530.61 | 6.34% | 5.00 |
| 2025-08-14 | 26.66 | 26.00 | -0.76 | -2.84% | 25.80 | 26.95 | 311638 | 82170.02 | 8.86% | 0.00 |
| 2025-08-13 | 26.63 | 26.76 | 0.20 | 0.75% | 26.37 | 27.08 | 272123 | 72525.35 | 7.73% | 16.00 |
| 2025-08-12 | 27.20 | 26.56 | -0.87 | -3.17% | 26.47 | 27.29 | 395219 | 105648.91 | 11.23% | 2.00 |
| 2025-08-11 | 27.31 | 27.43 | 0.32 | 1.18% | 26.92 | 27.74 | 397396 | 108758.40 | 11.29% | 159.00 |
| 2025-08-08 | 29.00 | 27.11 | -1.89 | -6.52% | 26.90 | 29.03 | 683711 | 187239.44 | 19.43% | 60.00 |
| 2025-08-07 | 27.80 | 29.00 | 1.83 | 6.74% | 27.50 | 29.18 | 753697 | 213095.09 | 21.42% | 64.00 |
| 2025-08-06 | 25.59 | 27.17 | 2.24 | 8.99% | 25.59 | 27.57 | 727802 | 194058.50 | 20.68% | 12.00 |
| 2025-08-05 | 24.65 | 24.93 | 0.23 | 0.93% | 24.60 | 24.95 | 165011 | 40942.71 | 4.69% | 2.00 |
| 2025-08-04 | 24.05 | 24.70 | 0.40 | 1.65% | 23.93 | 24.74 | 159687 | 39038.73 | 4.54% | 5.00 |
| 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 |
深证大盘股票行情在线 K线走势图
