宝丽迪(300905)股票行情
宝丽迪(300905)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 |
|---|
| 2025-06-20 | 30.55 | 30.92 | -0.48 | -1.53% | 30.04 | 31.87 | 106189 | 32984.04 | 7.68% | 0.00 |
| 2025-06-19 | 31.98 | 31.40 | -0.69 | -2.15% | 31.22 | 32.65 | 116625 | 37296.73 | 8.44% | 24.00 |
| 2025-06-18 | 32.49 | 32.09 | -0.58 | -1.78% | 31.83 | 32.69 | 95094 | 30560.51 | 6.88% | 11.00 |
| 2025-06-17 | 33.71 | 32.67 | -1.53 | -4.47% | 32.30 | 33.80 | 170723 | 56184.61 | 12.35% | 23.00 |
| 2025-06-16 | 34.40 | 34.20 | -0.23 | -0.67% | 33.95 | 35.11 | 122913 | 42341.36 | 8.89% | 3.00 |
| 2025-06-13 | 35.12 | 34.43 | -2.50 | -6.77% | 34.26 | 36.20 | 199371 | 70043.38 | 14.43% | 11.00 |
| 2025-06-12 | 36.00 | 36.93 | 0.94 | 2.61% | 35.51 | 37.95 | 248525 | 91133.47 | 17.98% | 10.00 |
| 2025-06-11 | 38.87 | 35.99 | -2.91 | -7.48% | 35.90 | 40.30 | 318076 | 118241.91 | 23.02% | 96.00 |
| 2025-06-10 | 33.69 | 38.90 | 5.22 | 15.50% | 33.24 | 40.42 | 388552 | 149113.67 | 28.12% | 62.00 |
| 2025-06-09 | 30.78 | 33.68 | 3.08 | 10.07% | 30.30 | 35.00 | 259771 | 84747.24 | 18.80% | 3.00 |
| 2025-06-06 | 29.91 | 30.60 | 0.63 | 2.10% | 29.69 | 32.18 | 199358 | 61679.88 | 14.43% | 0.00 |
| 2025-06-05 | 31.24 | 29.97 | -2.13 | -6.64% | 29.92 | 31.52 | 203827 | 62009.08 | 15.02% | 22.00 |
| 2025-06-04 | 29.73 | 32.10 | 2.70 | 9.18% | 29.16 | 33.85 | 282468 | 88960.27 | 20.82% | 30.00 |
| 2025-06-03 | 29.41 | 29.40 | 0.86 | 3.01% | 29.20 | 31.50 | 201842 | 60408.17 | 14.88% | 0.00 |
| 2025-05-30 | 27.51 | 28.54 | 2.36 | 9.01% | 27.00 | 31.00 | 223149 | 64703.90 | 16.45% | 0.00 |
| 2025-05-29 | 25.76 | 26.18 | 0.46 | 1.79% | 25.51 | 26.32 | 34857 | 9071.47 | 2.57% | 3.00 |
| 2025-05-28 | 26.54 | 25.72 | -0.68 | -2.58% | 25.62 | 26.62 | 32264 | 8368.05 | 2.38% | 0.00 |
| 2025-05-27 | 26.18 | 26.40 | 0.04 | 0.15% | 26.18 | 27.16 | 48521 | 12923.10 | 3.58% | 0.00 |
| 2025-05-26 | 25.37 | 26.36 | 0.97 | 3.82% | 25.16 | 26.53 | 46042 | 11996.34 | 3.39% | 15.00 |
| 2025-05-23 | 24.88 | 25.39 | 0.25 | 0.99% | 24.88 | 25.89 | 40864 | 10454.17 | 3.01% | 0.00 |
| 2025-05-22 | 25.69 | 25.14 | -0.69 | -2.67% | 25.02 | 25.93 | 37426 | 9484.72 | 2.76% | 13.00 |
| 2025-05-21 | 26.33 | 26.13 | -0.34 | -1.28% | 25.77 | 26.49 | 38973 | 10153.90 | 2.87% | 20.00 |
| 2025-05-20 | 26.63 | 26.47 | -0.31 | -1.16% | 26.35 | 26.77 | 39577 | 10476.22 | 2.92% | 0.00 |
| 2025-05-19 | 25.86 | 26.78 | 0.89 | 3.44% | 25.40 | 26.89 | 66466 | 17526.54 | 4.90% | 0.00 |
| 2025-05-16 | 25.82 | 25.89 | -0.33 | -1.26% | 25.68 | 26.50 | 49003 | 12759.42 | 3.61% | 0.00 |
| 2025-05-15 | 26.06 | 26.22 | -0.13 | -0.49% | 25.80 | 27.23 | 74154 | 19771.08 | 5.47% | 0.00 |
| 2025-05-14 | 25.97 | 26.35 | 0.41 | 1.58% | 25.97 | 26.88 | 71518 | 18907.23 | 5.27% | 0.00 |
| 2025-05-13 | 26.20 | 25.94 | -0.05 | -0.19% | 25.81 | 26.36 | 36457 | 9511.41 | 2.69% | 0.00 |
| 2025-05-12 | 25.88 | 25.99 | 0.38 | 1.48% | 25.75 | 26.22 | 30424 | 7894.92 | 2.24% | 0.00 |
| 2025-05-09 | 26.10 | 25.61 | -0.62 | -2.36% | 25.43 | 26.26 | 35696 | 9173.67 | 2.63% | 0.00 |
| 2025-05-08 | 26.30 | 26.23 | -0.33 | -1.24% | 25.91 | 26.45 | 50576 | 13262.66 | 3.73% | 0.00 |
| 2025-05-07 | 26.08 | 26.56 | 0.74 | 2.87% | 25.70 | 26.66 | 81620 | 21425.85 | 6.02% | 0.00 |
| 2025-05-06 | 25.23 | 25.82 | 0.75 | 2.99% | 25.10 | 25.84 | 47867 | 12250.94 | 3.53% | 0.00 |
| 2025-04-30 | 25.01 | 25.07 | -0.06 | -0.24% | 24.90 | 25.30 | 31337 | 7867.72 | 2.31% | 2.00 |
| 2025-04-29 | 24.29 | 25.13 | 0.67 | 2.74% | 24.22 | 25.45 | 44935 | 11282.14 | 3.31% | 5.00 |
| 2025-04-28 | 24.35 | 24.46 | -0.10 | -0.41% | 24.04 | 25.10 | 22636 | 5503.77 | 1.67% | 8.00 |
| 2025-04-25 | 24.55 | 24.56 | -0.08 | -0.32% | 24.35 | 24.76 | 25623 | 6296.22 | 1.89% | 0.00 |
| 2025-04-24 | 25.21 | 24.64 | -0.59 | -2.34% | 24.55 | 25.25 | 42014 | 10411.09 | 3.10% | 0.00 |
| 2025-04-23 | 25.22 | 25.23 | 0.02 | 0.08% | 25.04 | 25.48 | 43094 | 10879.53 | 3.18% | 0.00 |
| 2025-04-22 | 25.79 | 25.21 | -0.53 | -2.06% | 25.11 | 25.88 | 54695 | 13918.12 | 4.03% | 1.00 |
| 2025-04-21 | 25.90 | 25.74 | -0.16 | -0.62% | 25.53 | 26.07 | 75504 | 19451.80 | 5.57% | 0.00 |
| 2025-04-18 | 25.93 | 25.90 | -1.12 | -4.15% | 25.32 | 26.07 | 113760 | 29156.28 | 8.38% | 3.00 |
| 2025-04-17 | 23.50 | 27.02 | 3.37 | 14.25% | 23.50 | 27.36 | 144259 | 37554.05 | 10.63% | 4.00 |
| 2025-04-16 | 23.66 | 23.65 | -0.28 | -1.17% | 23.03 | 24.00 | 35842 | 8440.37 | 2.64% | 0.00 |
| 2025-04-15 | 23.79 | 23.93 | 0.13 | 0.55% | 23.57 | 24.41 | 41321 | 9893.58 | 3.05% | 0.00 |
| 2025-04-14 | 23.70 | 23.80 | 0.50 | 2.15% | 23.49 | 23.95 | 38418 | 9129.39 | 2.83% | 0.00 |
| 2025-04-11 | 23.40 | 23.30 | 0.23 | 1.00% | 22.85 | 23.85 | 42831 | 10045.37 | 3.16% | 0.00 |
| 2025-04-10 | 23.00 | 23.07 | 0.42 | 1.85% | 23.00 | 23.98 | 50753 | 11904.78 | 3.74% | 0.00 |
| 2025-04-09 | 21.50 | 22.65 | 0.78 | 3.57% | 19.92 | 22.80 | 70120 | 15155.00 | 5.17% | 3.00 |
| 2025-04-08 | 21.18 | 21.87 | 0.93 | 4.44% | 21.09 | 22.89 | 75409 | 16559.10 | 5.56% | 0.00 |
| 2025-04-07 | 23.52 | 20.94 | -5.23 | -19.98% | 20.94 | 24.64 | 75829 | 17146.54 | 5.59% | 19.00 |
| 2025-04-03 | 27.00 | 26.17 | -1.17 | -4.28% | 25.60 | 27.27 | 55393 | 14630.19 | 4.08% | 0.00 |
| 2025-04-02 | 27.52 | 27.34 | -0.39 | -1.41% | 27.25 | 28.16 | 38770 | 10712.21 | 2.86% | 0.00 |
| 2025-04-01 | 27.93 | 27.73 | 0.20 | 0.73% | 27.27 | 28.16 | 43383 | 12030.51 | 3.20% | 0.00 |
| 2025-03-31 | 28.33 | 27.53 | -1.27 | -4.41% | 27.12 | 28.48 | 74718 | 20586.05 | 5.51% | 0.00 |
| 2025-03-28 | 29.89 | 28.80 | -1.96 | -6.37% | 28.70 | 30.22 | 103871 | 30523.23 | 7.66% | 0.00 |
| 2025-03-27 | 29.50 | 30.76 | 1.08 | 3.64% | 29.18 | 31.23 | 172136 | 52224.05 | 12.69% | 0.00 |
| 2025-03-26 | 28.20 | 29.68 | 1.44 | 5.10% | 27.87 | 30.00 | 121112 | 35476.10 | 8.93% | 0.00 |
| 2025-03-25 | 27.71 | 28.24 | 0.53 | 1.91% | 27.52 | 28.79 | 47660 | 13463.35 | 3.51% | 0.00 |
| 2025-03-24 | 27.53 | 27.71 | 0.02 | 0.07% | 27.20 | 28.30 | 32804 | 9080.79 | 2.42% | 0.00 |
| 2025-03-21 | 28.01 | 27.69 | -0.49 | -1.74% | 27.55 | 28.68 | 34810 | 9734.11 | 2.57% | 12.00 |
| 2025-03-20 | 28.86 | 28.18 | -0.67 | -2.32% | 28.10 | 29.07 | 39001 | 11151.54 | 2.87% | 0.00 |
| 2025-03-19 | 29.10 | 28.85 | -0.32 | -1.10% | 28.52 | 29.70 | 71531 | 20877.97 | 5.27% | 0.00 |
| 2025-03-18 | 28.72 | 29.17 | 0.22 | 0.76% | 28.55 | 29.17 | 48980 | 14150.61 | 3.61% | 0.00 |
| 2025-03-17 | 28.15 | 28.95 | 0.80 | 2.84% | 27.81 | 29.05 | 57578 | 16426.26 | 4.24% | 0.00 |
| 2025-03-14 | 27.67 | 28.15 | 0.28 | 1.00% | 27.44 | 28.27 | 32169 | 8984.44 | 2.37% | 0.00 |
| 2025-03-13 | 28.89 | 27.87 | -1.01 | -3.50% | 27.68 | 29.14 | 46978 | 13226.79 | 3.46% | 0.00 |
| 2025-03-12 | 29.00 | 28.88 | -0.37 | -1.26% | 28.76 | 29.47 | 58255 | 16913.22 | 4.29% | 0.00 |
| 2025-03-11 | 27.69 | 29.25 | 1.03 | 3.65% | 27.36 | 29.57 | 83325 | 23758.72 | 6.14% | 0.00 |
| 2025-03-10 | 28.11 | 28.22 | 0.04 | 0.14% | 28.00 | 28.73 | 29268 | 8290.38 | 2.16% | 10.00 |
| 2025-03-07 | 28.46 | 28.18 | -0.51 | -1.78% | 27.95 | 28.64 | 38607 | 10919.66 | 2.85% | 0.00 |
| 2025-03-06 | 28.60 | 28.69 | 0.13 | 0.46% | 28.38 | 29.15 | 52913 | 15226.16 | 3.90% | 0.00 |
| 2025-03-05 | 28.81 | 28.56 | -0.46 | -1.59% | 28.08 | 29.15 | 54168 | 15461.70 | 3.99% | 0.00 |
| 2025-03-04 | 27.51 | 29.02 | 0.94 | 3.35% | 27.51 | 29.60 | 76844 | 22173.26 | 5.66% | 0.00 |
| 2025-03-03 | 27.50 | 28.08 | 0.75 | 2.74% | 27.38 | 28.80 | 56244 | 15820.86 | 4.15% | 0.00 |
| 2025-02-28 | 28.68 | 27.33 | -1.59 | -5.50% | 27.20 | 28.80 | 57059 | 15934.76 | 4.21% | 0.00 |
| 2025-02-27 | 29.24 | 28.92 | -0.17 | -0.58% | 28.32 | 29.37 | 59039 | 17015.53 | 4.35% | 2.00 |
| 2025-02-26 | 29.10 | 29.09 | -0.06 | -0.21% | 28.90 | 29.73 | 63470 | 18546.89 | 5.10% | 10.00 |
| 2025-02-25 | 29.18 | 29.15 | -1.14 | -3.76% | 29.06 | 30.10 | 86536 | 25461.71 | 6.95% | 1.00 |
| 2025-02-24 | 29.09 | 30.29 | 0.99 | 3.38% | 28.76 | 31.28 | 120564 | 36325.18 | 9.68% | 0.00 |
深证大盘股票行情在线 K线走势图
