宝光股份(600379)股票行情
宝光股份(600379)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 |
|---|
| 2025-06-17 | 10.60 | 10.78 | 0.14 | 1.32% | 10.55 | 11.00 | 102599 | 11052.61 | 3.11% |
| 2025-06-16 | 10.75 | 10.64 | -0.07 | -0.65% | 10.61 | 10.81 | 78834 | 8433.91 | 2.39% |
| 2025-06-13 | 10.60 | 10.71 | 0.07 | 0.66% | 10.52 | 10.79 | 83191 | 8848.00 | 2.52% |
| 2025-06-12 | 10.55 | 10.64 | 0.05 | 0.47% | 10.41 | 10.79 | 84267 | 8955.41 | 2.55% |
| 2025-06-11 | 10.61 | 10.64 | 0.03 | 0.28% | 10.60 | 10.73 | 76004 | 8094.60 | 2.30% |
| 2025-06-10 | 10.83 | 10.61 | -0.25 | -2.30% | 10.47 | 10.84 | 119247 | 12681.39 | 3.61% |
| 2025-06-09 | 10.52 | 10.86 | 0.35 | 3.33% | 10.51 | 10.93 | 171401 | 18497.02 | 5.19% |
| 2025-06-06 | 10.39 | 10.51 | 0.11 | 1.06% | 10.34 | 10.59 | 101418 | 10657.27 | 3.07% |
| 2025-06-05 | 10.40 | 10.40 | 0.03 | 0.29% | 10.35 | 10.51 | 76578 | 7981.27 | 2.32% |
| 2025-06-04 | 10.45 | 10.37 | -0.05 | -0.48% | 10.33 | 10.48 | 86959 | 9018.13 | 2.63% |
| 2025-06-03 | 10.33 | 10.42 | 0.07 | 0.68% | 10.25 | 10.42 | 96866 | 10038.96 | 2.93% |
| 2025-05-30 | 10.56 | 10.35 | -0.17 | -1.62% | 10.30 | 10.59 | 120035 | 12477.63 | 3.64% |
| 2025-05-29 | 10.66 | 10.52 | -0.19 | -1.77% | 10.47 | 10.72 | 155862 | 16432.33 | 4.72% |
| 2025-05-28 | 10.85 | 10.71 | -0.22 | -2.01% | 10.65 | 10.97 | 191783 | 20647.54 | 5.81% |
| 2025-05-27 | 10.64 | 10.93 | 0.31 | 2.92% | 10.41 | 11.24 | 300003 | 32512.10 | 9.09% |
| 2025-05-26 | 10.53 | 10.62 | -0.23 | -2.12% | 10.26 | 10.80 | 300261 | 31633.58 | 9.09% |
| 2025-05-23 | 12.86 | 10.85 | -1.09 | -9.13% | 10.85 | 12.86 | 549398 | 64090.24 | 16.64% |
| 2025-05-22 | 11.94 | 11.94 | 1.09 | 10.05% | 11.80 | 11.94 | 171410 | 20446.97 | 5.19% |
| 2025-05-21 | 10.33 | 10.85 | 0.99 | 10.04% | 10.21 | 10.85 | 103213 | 10961.25 | 3.13% |
| 2025-05-20 | 9.78 | 9.86 | 0.07 | 0.72% | 9.74 | 9.86 | 28570 | 2805.75 | 0.87% |
| 2025-05-19 | 9.66 | 9.79 | 0.15 | 1.56% | 9.63 | 9.80 | 33769 | 3289.21 | 1.02% |
| 2025-05-16 | 9.52 | 9.64 | 0.11 | 1.15% | 9.51 | 9.68 | 28174 | 2716.62 | 0.85% |
| 2025-05-15 | 9.58 | 9.53 | -0.05 | -0.52% | 9.46 | 9.60 | 21752 | 2071.68 | 0.66% |
| 2025-05-14 | 9.58 | 9.58 | -0.02 | -0.21% | 9.53 | 9.62 | 30968 | 2962.76 | 0.94% |
| 2025-05-13 | 9.70 | 9.60 | -0.08 | -0.83% | 9.57 | 9.75 | 31030 | 2989.44 | 0.94% |
| 2025-05-12 | 9.70 | 9.68 | 0.00 | 0.00% | 9.64 | 9.77 | 28646 | 2772.21 | 0.87% |
| 2025-05-09 | 9.70 | 9.68 | -0.04 | -0.41% | 9.61 | 9.73 | 35232 | 3411.01 | 1.07% |
| 2025-05-08 | 9.62 | 9.72 | 0.05 | 0.52% | 9.62 | 9.74 | 27618 | 2676.93 | 0.84% |
| 2025-05-07 | 9.64 | 9.67 | 0.09 | 0.94% | 9.58 | 9.68 | 30616 | 2949.53 | 0.93% |
| 2025-05-06 | 9.45 | 9.58 | 0.20 | 2.13% | 9.38 | 9.60 | 36186 | 3455.34 | 1.10% |
| 2025-04-30 | 9.46 | 9.38 | -0.08 | -0.85% | 9.35 | 9.50 | 29224 | 2754.07 | 0.89% |
| 2025-04-29 | 9.30 | 9.46 | 0.11 | 1.18% | 9.30 | 9.63 | 51980 | 4923.72 | 1.57% |
| 2025-04-28 | 9.42 | 9.35 | -0.11 | -1.16% | 9.24 | 9.49 | 38329 | 3579.57 | 1.16% |
| 2025-04-25 | 9.38 | 9.46 | 0.08 | 0.85% | 9.29 | 9.48 | 27797 | 2616.63 | 0.84% |
| 2025-04-24 | 9.42 | 9.38 | -0.04 | -0.42% | 9.27 | 9.42 | 30533 | 2856.06 | 0.92% |
| 2025-04-23 | 9.33 | 9.42 | 0.12 | 1.29% | 9.31 | 9.44 | 29732 | 2794.23 | 0.90% |
| 2025-04-22 | 9.31 | 9.30 | -0.01 | -0.11% | 9.20 | 9.35 | 24669 | 2288.03 | 0.75% |
| 2025-04-21 | 9.22 | 9.31 | 0.12 | 1.31% | 9.14 | 9.33 | 25068 | 2323.50 | 0.76% |
| 2025-04-18 | 9.10 | 9.19 | 0.04 | 0.44% | 9.09 | 9.23 | 28758 | 2633.40 | 0.87% |
| 2025-04-17 | 9.07 | 9.15 | 0.13 | 1.44% | 8.98 | 9.19 | 32678 | 2981.82 | 0.99% |
| 2025-04-16 | 9.22 | 9.02 | -0.20 | -2.17% | 8.86 | 9.22 | 36167 | 3264.56 | 1.10% |
| 2025-04-15 | 9.18 | 9.22 | 0.07 | 0.77% | 9.10 | 9.29 | 39440 | 3621.26 | 1.19% |
| 2025-04-14 | 9.03 | 9.15 | 0.18 | 2.01% | 9.03 | 9.25 | 44145 | 4042.82 | 1.34% |
| 2025-04-11 | 8.86 | 8.97 | -0.04 | -0.44% | 8.86 | 9.09 | 50488 | 4526.92 | 1.53% |
| 2025-04-10 | 8.87 | 9.01 | 0.24 | 2.74% | 8.87 | 9.08 | 60821 | 5463.65 | 1.84% |
| 2025-04-09 | 8.43 | 8.77 | 0.21 | 2.45% | 7.98 | 8.83 | 68502 | 5794.73 | 2.07% |
| 2025-04-08 | 8.65 | 8.56 | -0.29 | -3.28% | 8.34 | 8.82 | 86717 | 7389.09 | 2.63% |
| 2025-04-07 | 9.29 | 8.85 | -0.98 | -9.97% | 8.85 | 9.37 | 58529 | 5246.47 | 1.77% |
| 2025-04-03 | 9.73 | 9.83 | 0.02 | 0.20% | 9.68 | 9.86 | 34951 | 3418.56 | 1.06% |
| 2025-04-02 | 9.90 | 9.81 | -0.07 | -0.71% | 9.79 | 9.96 | 32677 | 3217.89 | 0.99% |
| 2025-04-01 | 9.66 | 9.88 | 0.22 | 2.28% | 9.65 | 9.98 | 47445 | 4675.95 | 1.44% |
| 2025-03-31 | 9.72 | 9.66 | -0.16 | -1.63% | 9.50 | 9.80 | 53214 | 5126.44 | 1.61% |
| 2025-03-28 | 9.86 | 9.82 | 0.00 | 0.00% | 9.77 | 9.99 | 46512 | 4591.99 | 1.41% |
| 2025-03-27 | 10.01 | 9.82 | -0.26 | -2.58% | 9.78 | 10.06 | 62563 | 6168.73 | 1.89% |
| 2025-03-26 | 10.13 | 10.08 | 0.06 | 0.60% | 9.99 | 10.30 | 113660 | 11524.45 | 3.44% |
| 2025-03-25 | 10.10 | 10.02 | -0.10 | -0.99% | 9.97 | 10.19 | 56496 | 5691.52 | 1.71% |
| 2025-03-24 | 10.10 | 10.12 | -0.01 | -0.10% | 9.88 | 10.28 | 74869 | 7538.82 | 2.27% |
| 2025-03-21 | 10.08 | 10.13 | 0.00 | 0.00% | 10.04 | 10.30 | 62828 | 6380.23 | 1.90% |
| 2025-03-20 | 10.09 | 10.13 | 0.09 | 0.90% | 10.03 | 10.20 | 44423 | 4495.39 | 1.35% |
| 2025-03-19 | 10.05 | 10.04 | 0.01 | 0.10% | 9.97 | 10.11 | 44735 | 4493.03 | 1.35% |
| 2025-03-18 | 9.99 | 10.03 | 0.02 | 0.20% | 9.97 | 10.08 | 39369 | 3941.55 | 1.19% |
| 2025-03-17 | 10.06 | 10.01 | -0.03 | -0.30% | 9.96 | 10.09 | 43334 | 4340.11 | 1.31% |
| 2025-03-14 | 9.99 | 10.04 | 0.06 | 0.60% | 9.90 | 10.06 | 54502 | 5442.10 | 1.65% |
| 2025-03-13 | 9.96 | 9.98 | -0.01 | -0.10% | 9.84 | 10.02 | 55889 | 5546.89 | 1.69% |
| 2025-03-12 | 10.08 | 9.99 | -0.06 | -0.60% | 9.92 | 10.09 | 56051 | 5592.93 | 1.70% |
| 2025-03-11 | 9.89 | 10.05 | 0.15 | 1.52% | 9.80 | 10.06 | 67417 | 6711.29 | 2.04% |
| 2025-03-10 | 9.73 | 9.90 | 0.15 | 1.54% | 9.70 | 10.00 | 75290 | 7446.54 | 2.28% |
| 2025-03-07 | 9.67 | 9.75 | 0.12 | 1.25% | 9.65 | 10.05 | 107180 | 10592.74 | 3.25% |
| 2025-03-06 | 9.59 | 9.63 | 0.05 | 0.52% | 9.55 | 9.70 | 40381 | 3889.74 | 1.22% |
| 2025-03-05 | 9.59 | 9.58 | -0.07 | -0.73% | 9.43 | 9.67 | 39857 | 3794.27 | 1.21% |
| 2025-03-04 | 9.45 | 9.65 | 0.11 | 1.15% | 9.45 | 9.65 | 38943 | 3742.96 | 1.18% |
| 2025-03-03 | 9.51 | 9.54 | 0.01 | 0.10% | 9.47 | 9.72 | 43841 | 4212.12 | 1.33% |
| 2025-02-28 | 9.59 | 9.53 | -0.11 | -1.14% | 9.49 | 9.80 | 51142 | 4937.54 | 1.55% |
| 2025-02-27 | 9.59 | 9.64 | 0.02 | 0.21% | 9.51 | 9.72 | 56289 | 5410.99 | 1.70% |
| 2025-02-26 | 9.40 | 9.62 | 0.25 | 2.67% | 9.40 | 9.70 | 64739 | 6182.58 | 1.96% |
| 2025-02-25 | 9.42 | 9.37 | -0.13 | -1.37% | 9.34 | 9.50 | 28359 | 2669.88 | 0.86% |
| 2025-02-24 | 9.44 | 9.50 | 0.06 | 0.64% | 9.33 | 9.54 | 35852 | 3386.00 | 1.09% |
| 2025-02-21 | 9.35 | 9.44 | 0.06 | 0.64% | 9.32 | 9.59 | 51450 | 4862.00 | 1.56% |
| 2025-02-20 | 9.40 | 9.38 | -0.03 | -0.32% | 9.31 | 9.41 | 28453 | 2661.18 | 0.86% |
| 2025-02-19 | 9.30 | 9.41 | 0.14 | 1.51% | 9.23 | 9.44 | 33423 | 3136.21 | 1.01% |
上证大盘股票行情在线 K线走势图
