宝利国际(300135)股票行情
宝利国际(300135)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 |
|---|
| 2026-03-27 | 3.99 | 4.07 | 0.03 | 0.74% | 3.96 | 4.08 | 316858 | 12718.35 | 3.44% | 204.00 |
| 2026-03-26 | 3.98 | 4.04 | 0.06 | 1.51% | 3.96 | 4.12 | 394081 | 15903.41 | 4.28% | 0.00 |
| 2026-03-25 | 3.88 | 3.98 | 0.04 | 1.02% | 3.88 | 4.00 | 285698 | 11298.32 | 3.10% | 0.00 |
| 2026-03-24 | 3.93 | 3.94 | 0.06 | 1.55% | 3.79 | 3.96 | 380226 | 14711.35 | 4.13% | 1.00 |
| 2026-03-23 | 4.00 | 3.88 | -0.19 | -4.67% | 3.87 | 4.10 | 424224 | 16870.87 | 4.60% | 0.00 |
| 2026-03-20 | 4.20 | 4.07 | -0.27 | -6.22% | 4.06 | 4.26 | 633027 | 26171.62 | 6.87% | 120.00 |
| 2026-03-19 | 4.48 | 4.34 | -0.02 | -0.46% | 4.32 | 4.56 | 763407 | 33859.65 | 8.28% | 17.00 |
| 2026-03-18 | 4.46 | 4.36 | -0.14 | -3.11% | 4.28 | 4.46 | 571386 | 24864.74 | 6.20% | 0.00 |
| 2026-03-17 | 4.57 | 4.50 | -0.13 | -2.81% | 4.48 | 4.68 | 634148 | 28920.17 | 6.88% | 44.00 |
| 2026-03-16 | 4.69 | 4.63 | 0.09 | 1.98% | 4.57 | 4.85 | 857324 | 40312.35 | 9.30% | 0.00 |
| 2026-03-13 | 4.65 | 4.54 | -0.09 | -1.94% | 4.50 | 4.76 | 650197 | 30023.01 | 7.06% | 100.00 |
| 2026-03-12 | 4.86 | 4.63 | -0.07 | -1.49% | 4.57 | 4.89 | 907507 | 42378.41 | 9.85% | 3.00 |
| 2026-03-11 | 4.27 | 4.70 | 0.39 | 9.05% | 4.19 | 4.98 | 1577833 | 72383.90 | 17.12% | 0.00 |
| 2026-03-10 | 4.25 | 4.31 | -0.14 | -3.15% | 4.24 | 4.36 | 749580 | 32206.17 | 8.13% | 20.00 |
| 2026-03-09 | 4.80 | 4.45 | 0.01 | 0.23% | 4.37 | 4.86 | 1110685 | 51178.30 | 12.05% | 9.00 |
| 2026-03-06 | 4.45 | 4.44 | 0.03 | 0.68% | 4.31 | 4.47 | 690232 | 30367.88 | 7.49% | 0.00 |
| 2026-03-05 | 4.62 | 4.41 | -0.26 | -5.57% | 4.31 | 4.66 | 990799 | 43975.10 | 10.75% | 0.00 |
| 2026-03-04 | 4.89 | 4.67 | -0.49 | -9.50% | 4.46 | 4.89 | 1318684 | 61173.64 | 14.31% | 197.00 |
| 2026-03-03 | 4.46 | 5.16 | 0.58 | 12.66% | 4.39 | 5.40 | 2120253 | 104145.82 | 23.01% | 71.00 |
| 2026-03-02 | 4.37 | 4.58 | 0.39 | 9.31% | 4.32 | 4.60 | 1450819 | 64890.11 | 15.74% | 20.00 |
| 2026-02-27 | 4.15 | 4.19 | 0.03 | 0.72% | 4.10 | 4.19 | 156897 | 6513.27 | 1.70% | 13.00 |
| 2026-02-26 | 4.21 | 4.16 | -0.06 | -1.42% | 4.14 | 4.24 | 200816 | 8386.73 | 2.18% | 0.00 |
| 2026-02-25 | 4.25 | 4.22 | 0.02 | 0.48% | 4.19 | 4.31 | 275893 | 11674.00 | 2.99% | 0.00 |
| 2026-02-24 | 4.07 | 4.20 | 0.18 | 4.48% | 4.05 | 4.20 | 338614 | 14120.41 | 3.67% | 0.00 |
| 2026-02-13 | 4.02 | 4.02 | 0.00 | 0.00% | 3.99 | 4.04 | 153872 | 6181.91 | 1.67% | 124.00 |
| 2026-02-12 | 4.06 | 4.02 | -0.04 | -0.99% | 3.99 | 4.08 | 177485 | 7173.88 | 1.93% | 0.00 |
| 2026-02-11 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.10 | 135625 | 5525.19 | 1.47% | 21.00 |
| 2026-02-10 | 4.09 | 4.06 | -0.03 | -0.73% | 4.05 | 4.11 | 147333 | 6008.31 | 1.60% | 0.00 |
| 2026-02-09 | 4.08 | 4.09 | 0.03 | 0.74% | 4.05 | 4.11 | 166634 | 6796.38 | 1.81% | 0.00 |
| 2026-02-06 | 4.00 | 4.06 | 0.03 | 0.74% | 3.98 | 4.09 | 178401 | 7220.34 | 1.94% | 0.00 |
| 2026-02-05 | 3.98 | 4.03 | 0.01 | 0.25% | 3.98 | 4.08 | 147293 | 5940.48 | 1.60% | 20.00 |
| 2026-02-04 | 3.94 | 4.02 | 0.08 | 2.03% | 3.92 | 4.06 | 182562 | 7309.10 | 1.98% | 0.00 |
| 2026-02-03 | 3.95 | 3.94 | 0.00 | 0.00% | 3.92 | 4.00 | 220984 | 8738.31 | 2.40% | 0.00 |
| 2026-02-02 | 3.99 | 3.94 | -0.14 | -3.43% | 3.92 | 4.06 | 298908 | 11910.63 | 3.24% | 0.00 |
| 2026-01-30 | 4.19 | 4.08 | -0.15 | -3.55% | 4.03 | 4.21 | 357452 | 14664.99 | 3.88% | 0.00 |
| 2026-01-29 | 4.21 | 4.23 | 0.05 | 1.20% | 4.14 | 4.29 | 454744 | 19153.00 | 4.93% | 0.00 |
| 2026-01-28 | 4.09 | 4.18 | 0.11 | 2.70% | 4.09 | 4.25 | 421085 | 17628.33 | 4.57% | 0.00 |
| 2026-01-27 | 4.13 | 4.07 | -0.09 | -2.16% | 4.04 | 4.17 | 185357 | 7571.67 | 2.01% | 0.00 |
| 2026-01-26 | 4.19 | 4.16 | 0.01 | 0.24% | 4.11 | 4.21 | 203050 | 8429.33 | 2.20% | 0.00 |
| 2026-01-23 | 4.14 | 4.15 | -0.01 | -0.24% | 4.12 | 4.18 | 179814 | 7455.47 | 1.95% | 0.00 |
| 2026-01-22 | 4.05 | 4.16 | 0.11 | 2.72% | 4.04 | 4.18 | 295512 | 12237.37 | 3.21% | 13.00 |
| 2026-01-21 | 4.03 | 4.05 | 0.01 | 0.25% | 4.00 | 4.06 | 98506 | 3975.93 | 1.07% | 0.00 |
| 2026-01-20 | 4.06 | 4.04 | -0.03 | -0.74% | 4.01 | 4.09 | 147650 | 5969.57 | 1.60% | 0.00 |
| 2026-01-19 | 4.02 | 4.07 | 0.04 | 0.99% | 4.00 | 4.08 | 138882 | 5622.95 | 1.51% | 0.00 |
| 2026-01-16 | 4.04 | 4.03 | 0.00 | 0.00% | 3.98 | 4.05 | 157040 | 6308.58 | 1.70% | 0.00 |
| 2026-01-15 | 4.09 | 4.03 | -0.09 | -2.18% | 4.01 | 4.09 | 208049 | 8414.91 | 2.26% | 1.00 |
| 2026-01-14 | 4.08 | 4.12 | 0.03 | 0.73% | 4.06 | 4.19 | 341510 | 14078.37 | 3.71% | 0.00 |
| 2026-01-13 | 4.15 | 4.09 | -0.06 | -1.45% | 4.07 | 4.17 | 289370 | 11934.92 | 3.14% | 0.00 |
| 2026-01-12 | 4.12 | 4.15 | 0.02 | 0.48% | 4.08 | 4.15 | 297667 | 12297.22 | 3.23% | 196.00 |
| 2026-01-09 | 4.16 | 4.13 | 0.04 | 0.98% | 4.09 | 4.18 | 214819 | 8856.87 | 2.33% | 0.00 |
| 2026-01-08 | 4.07 | 4.09 | 0.05 | 1.24% | 4.03 | 4.12 | 193381 | 7896.14 | 2.10% | 0.00 |
| 2026-01-07 | 4.11 | 4.04 | -0.08 | -1.94% | 4.04 | 4.12 | 251092 | 10215.33 | 2.72% | 0.00 |
| 2026-01-06 | 4.05 | 4.12 | 0.04 | 0.98% | 4.05 | 4.16 | 364980 | 14998.27 | 3.96% | 0.00 |
| 2026-01-05 | 4.34 | 4.08 | 0.13 | 3.29% | 4.05 | 4.49 | 468615 | 19490.24 | 5.08% | 0.00 |
| 2025-12-31 | 3.97 | 3.95 | -0.01 | -0.25% | 3.90 | 3.97 | 122199 | 4806.56 | 1.33% | 0.00 |
| 2025-12-30 | 3.98 | 3.96 | -0.04 | -1.00% | 3.94 | 4.03 | 122392 | 4870.19 | 1.33% | 0.00 |
| 2025-12-29 | 3.97 | 4.00 | 0.03 | 0.76% | 3.94 | 4.03 | 117922 | 4715.77 | 1.28% | 0.00 |
| 2025-12-26 | 3.96 | 3.97 | 0.00 | 0.00% | 3.92 | 4.00 | 146173 | 5798.84 | 1.59% | 0.00 |
| 2025-12-25 | 3.85 | 3.97 | 0.13 | 3.39% | 3.84 | 4.00 | 194357 | 7627.11 | 2.11% | 20.00 |
| 2025-12-24 | 3.82 | 3.84 | 0.01 | 0.26% | 3.79 | 3.85 | 93156 | 3560.40 | 1.01% | 0.00 |
| 2025-12-23 | 3.89 | 3.83 | -0.05 | -1.29% | 3.81 | 3.90 | 95095 | 3652.50 | 1.03% | 0.00 |
| 2025-12-22 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 93221 | 3627.43 | 1.01% | 0.00 |
| 2025-12-19 | 3.79 | 3.90 | 0.11 | 2.90% | 3.78 | 3.92 | 129102 | 4982.10 | 1.40% | 0.00 |
| 2025-12-18 | 3.76 | 3.79 | 0.02 | 0.53% | 3.74 | 3.84 | 100485 | 3826.50 | 1.09% | 0.00 |
| 2025-12-17 | 3.75 | 3.77 | 0.02 | 0.53% | 3.69 | 3.78 | 113055 | 4219.91 | 1.23% | 0.00 |
| 2025-12-16 | 3.87 | 3.75 | -0.12 | -3.10% | 3.75 | 3.87 | 139034 | 5272.51 | 1.51% | 0.00 |
| 2025-12-15 | 3.88 | 3.87 | -0.01 | -0.26% | 3.84 | 3.91 | 89600 | 3477.08 | 0.97% | 0.00 |
| 2025-12-12 | 3.90 | 3.88 | -0.03 | -0.77% | 3.86 | 3.94 | 110096 | 4298.52 | 1.19% | 0.00 |
| 2025-12-11 | 3.99 | 3.91 | -0.08 | -2.01% | 3.91 | 4.00 | 103320 | 4077.93 | 1.12% | 0.00 |
| 2025-12-10 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.04 | 100196 | 4010.40 | 1.09% | 0.00 |
| 2025-12-09 | 4.05 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 118169 | 4766.77 | 1.28% | 0.00 |
| 2025-12-08 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 119273 | 4829.20 | 1.29% | 0.00 |
| 2025-12-05 | 3.95 | 4.00 | 0.06 | 1.52% | 3.91 | 4.01 | 106528 | 4229.02 | 1.16% | 0.00 |
| 2025-12-04 | 4.02 | 3.94 | -0.09 | -2.23% | 3.93 | 4.03 | 160060 | 6358.08 | 1.74% | 0.00 |
| 2025-12-03 | 4.06 | 4.03 | -0.05 | -1.23% | 4.01 | 4.09 | 134057 | 5405.47 | 1.45% | 0.00 |
| 2025-12-02 | 4.11 | 4.08 | -0.02 | -0.49% | 4.03 | 4.12 | 129800 | 5289.61 | 1.41% | 0.00 |
| 2025-12-01 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.13 | 116587 | 4787.99 | 1.27% | 0.00 |
| 2025-11-28 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.07 | 123180 | 4963.02 | 1.34% | 0.00 |
| 2025-11-27 | 4.00 | 4.00 | -0.01 | -0.25% | 3.99 | 4.04 | 93337 | 3749.26 | 1.01% | 2.00 |
| 2025-11-26 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.10 | 144203 | 5832.55 | 1.56% | 0.00 |
深证大盘股票行情在线 K线走势图
宝利国际(300135)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
