当前位置: 爱股网 > 股票行情 > 宝丽迪(300905)股票行情

宝丽迪(300905)股票行情

宝丽迪(300905)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	31.31	31.57	0.26	0.83%	31.09	32.10	33995	10707.09	2.43%	0.00
2026-03-25	30.93	31.31	0.61	1.99%	30.92	31.80	37406	11768.96	2.68%	0.00
2026-03-24	30.14	30.70	1.06	3.58%	29.18	30.70	47816	14384.34	3.42%	0.00
2026-03-23	30.22	29.64	-0.91	-2.98%	29.34	30.94	61455	18525.82	4.40%	0.00
2026-03-20	31.50	30.55	-1.01	-3.20%	30.51	31.83	28454	8846.41	2.04%	0.00
2026-03-19	32.03	31.56	-0.86	-2.65%	31.45	32.27	30058	9570.38	2.15%	0.00
2026-03-18	31.88	32.42	0.50	1.57%	31.82	32.48	23656	7610.92	1.69%	0.00
2026-03-17	32.60	31.92	-0.84	-2.56%	31.80	32.83	37988	12218.74	2.72%	0.00
2026-03-16	32.41	32.76	0.15	0.46%	31.73	32.80	42234	13640.45	3.04%	0.00
2026-03-13	33.00	32.61	-0.45	-1.36%	32.61	33.44	46024	15153.54	3.31%	0.00
2026-03-12	34.58	33.06	-0.84	-2.48%	33.06	35.66	73690	25260.51	5.30%	1.00
2026-03-11	34.22	33.90	-0.24	-0.70%	33.82	34.46	28016	9539.23	2.01%	0.00
2026-03-10	34.16	34.14	0.26	0.77%	33.88	34.48	31356	10713.84	2.26%	0.00
2026-03-09	33.70	33.88	-0.12	-0.35%	33.18	34.28	31559	10625.89	2.27%	0.00
2026-03-06	33.10	34.00	0.99	3.00%	32.95	34.18	33035	11182.37	2.38%	0.00
2026-03-05	34.15	33.01	-0.43	-1.29%	32.70	34.44	30801	10313.84	2.22%	2.00
2026-03-04	33.15	33.44	-0.04	-0.12%	32.53	33.80	37745	12609.45	2.71%	0.00
2026-03-03	35.15	33.48	-1.60	-4.56%	33.33	36.06	52156	18023.15	3.75%	0.00
2026-03-02	35.70	35.08	-1.15	-3.17%	34.95	36.80	46349	16469.19	3.33%	0.00
2026-02-27	36.86	36.23	-0.78	-2.11%	36.00	37.15	42743	15626.57	3.07%	0.00
2026-02-26	37.37	37.01	-0.43	-1.15%	36.95	37.87	32065	11953.57	2.31%	0.00
2026-02-25	36.97	37.44	0.47	1.27%	36.53	37.62	38207	14229.12	2.75%	0.00
2026-02-24	37.01	36.97	-0.03	-0.08%	36.67	37.45	39764	14754.46	2.86%	0.00
2026-02-13	37.02	37.00	-0.16	-0.43%	36.95	37.89	30328	11354.59	2.18%	5.00
2026-02-12	36.72	37.16	0.20	0.54%	36.60	37.63	29574	11016.35	2.13%	0.00
2026-02-11	37.00	36.96	-0.24	-0.65%	36.81	37.76	35344	13154.39	2.54%	0.00
2026-02-10	37.27	37.20	0.33	0.90%	37.18	39.29	59219	22465.92	4.26%	0.00
2026-02-09	36.20	36.87	0.86	2.39%	36.02	37.06	23316	8585.49	1.68%	0.00
2026-02-06	35.48	36.01	0.24	0.67%	35.45	36.80	28028	10191.68	2.02%	0.00
2026-02-05	36.70	35.77	-1.01	-2.75%	35.56	36.70	30611	11011.71	2.20%	0.00
2026-02-04	36.43	36.78	0.41	1.13%	36.20	37.58	40611	15005.35	2.92%	0.00
2026-02-03	35.95	36.37	0.95	2.68%	35.60	36.62	43050	15578.56	3.10%	0.00
2026-02-02	37.00	35.42	-2.04	-5.45%	35.40	37.19	39774	14382.00	2.86%	0.00
2026-01-30	35.90	37.46	1.28	3.54%	35.64	37.88	58846	21701.94	4.23%	0.00
2026-01-29	37.56	36.18	-1.43	-3.80%	36.18	37.97	59241	21844.29	4.26%	0.00
2026-01-28	38.00	37.61	-0.58	-1.52%	37.19	38.38	49528	18633.63	3.56%	0.00
2026-01-27	37.07	38.19	0.90	2.41%	37.00	38.49	61035	23099.42	4.39%	0.00
2026-01-26	37.69	37.29	-0.30	-0.80%	36.67	38.00	53679	20003.96	3.86%	0.00
2026-01-23	37.14	37.59	0.46	1.24%	36.87	37.88	47903	17920.45	3.45%	0.00
2026-01-22	37.77	37.13	-0.93	-2.44%	37.02	38.06	53667	20093.84	3.86%	0.00
2026-01-21	36.11	38.06	1.85	5.11%	35.73	38.14	85079	31620.31	6.12%	0.00
2026-01-20	35.98	36.21	0.32	0.89%	35.72	36.60	50488	18219.92	3.63%	0.00
2026-01-19	36.70	35.89	-0.84	-2.29%	35.73	37.00	56001	20233.71	4.03%	0.00
2026-01-16	36.34	36.73	0.38	1.05%	36.00	37.05	63579	23226.46	4.57%	0.00
2026-01-15	35.80	36.35	-0.09	-0.25%	35.71	37.50	61779	22450.31	4.44%	0.00
2026-01-14	35.00	36.44	1.04	2.94%	34.83	36.84	108178	38842.99	7.78%	0.00
2026-01-13	34.50	35.40	1.07	3.12%	34.26	37.77	127434	45873.04	9.16%	0.00
2026-01-12	33.99	34.33	0.31	0.91%	33.88	34.56	49158	16807.28	3.54%	5.00
2026-01-09	34.85	34.02	0.18	0.53%	33.62	34.98	54024	18386.81	3.89%	0.00
2026-01-08	33.88	33.84	-0.20	-0.59%	33.62	34.36	47795	16215.68	3.44%	0.00
2026-01-07	33.68	34.04	0.49	1.46%	33.67	34.68	66710	22808.95	4.80%	0.00
2026-01-06	32.68	33.55	0.94	2.88%	32.53	33.78	50028	16633.81	3.60%	0.00
2026-01-05	32.23	32.61	0.38	1.18%	32.18	32.78	26262	8549.68	1.89%	0.00
2025-12-31	32.31	32.23	-0.26	-0.80%	32.05	32.69	18374	5925.52	1.32%	0.00
2025-12-30	32.38	32.49	0.12	0.37%	32.10	32.66	25051	8117.22	1.80%	6.00
2025-12-29	32.10	32.37	0.29	0.90%	31.92	32.85	22684	7353.39	1.63%	0.00
2025-12-26	32.71	32.08	-0.57	-1.75%	31.97	32.71	27457	8870.55	1.97%	0.00
2025-12-25	32.40	32.65	0.30	0.93%	32.10	32.77	26382	8575.79	1.90%	0.00
2025-12-24	32.38	32.35	-0.10	-0.31%	32.11	32.62	28534	9226.94	2.05%	0.00
2025-12-23	32.11	32.45	0.14	0.43%	32.01	32.79	25162	8185.57	1.81%	0.00
2025-12-22	31.85	32.31	0.48	1.51%	31.83	32.88	31193	10105.45	2.24%	0.00
2025-12-19	31.49	31.83	0.25	0.79%	31.49	32.09	18424	5870.27	1.32%	0.00
2025-12-18	31.18	31.58	0.28	0.89%	31.11	32.22	31532	10050.20	2.27%	0.00
2025-12-17	31.18	31.30	0.15	0.48%	30.62	31.33	21974	6810.76	1.58%	0.00
2025-12-16	31.32	31.15	-0.32	-1.02%	30.80	31.60	20070	6242.60	1.44%	0.00
2025-12-15	31.32	31.47	-0.21	-0.66%	31.28	31.96	20896	6603.94	1.50%	0.00
2025-12-12	31.26	31.68	0.43	1.38%	31.11	31.92	23947	7568.17	1.72%	0.00
2025-12-11	31.66	31.25	-0.26	-0.83%	31.17	31.80	23776	7467.43	1.71%	0.00
2025-12-10	31.82	31.51	-0.31	-0.97%	31.28	32.00	29980	9458.14	2.16%	0.00
2025-12-09	31.16	31.82	0.54	1.73%	31.16	32.91	48089	15512.20	3.46%	0.00
2025-12-08	31.13	31.28	0.15	0.48%	31.00	31.52	18607	5829.93	1.34%	0.00
2025-12-05	30.46	31.13	0.62	2.03%	30.32	31.15	17839	5495.48	1.28%	0.00
2025-12-04	30.70	30.51	-0.20	-0.65%	30.36	31.01	19030	5833.07	1.37%	0.00
2025-12-03	31.50	30.71	-0.68	-2.17%	30.51	31.60	28461	8791.24	2.05%	0.00
2025-12-02	32.05	31.39	-0.66	-2.06%	31.34	32.16	25589	8074.13	1.84%	15.00
2025-12-01	31.70	32.05	0.34	1.07%	31.56	32.21	27765	8860.04	2.00%	2.00
2025-11-28	31.78	31.71	0.00	0.00%	31.40	31.78	17044	5383.14	1.23%	0.00
2025-11-27	31.36	31.71	0.38	1.21%	31.35	32.09	25287	8036.44	1.82%	0.00
2025-11-26	31.57	31.33	-0.24	-0.76%	31.17	31.65	24227	7602.35	1.74%	0.00
2025-11-25	31.79	31.57	-0.13	-0.41%	31.43	32.15	27985	8889.94	2.01%	0.00

深证大盘股票行情在线 K线走势图

宝丽迪(300905)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58