宝胜股份(600973)股票行情
宝胜股份(600973)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 |
|---|
| 2025-12-17 | 6.46 | 6.47 | -0.11 | -1.67% | 6.31 | 6.67 | 1217999 | 78496.21 | 8.88% |
| 2025-12-16 | 6.60 | 6.58 | -0.24 | -3.52% | 6.49 | 6.73 | 1523825 | 100482.75 | 11.11% |
| 2025-12-15 | 6.70 | 6.82 | 0.06 | 0.89% | 6.58 | 7.04 | 2181431 | 148339.47 | 15.91% |
| 2025-12-12 | 6.30 | 6.76 | 0.32 | 4.97% | 6.30 | 6.82 | 2557602 | 169739.47 | 18.65% |
| 2025-12-11 | 6.39 | 6.44 | 0.06 | 0.94% | 6.31 | 6.62 | 1829060 | 118034.33 | 13.34% |
| 2025-12-10 | 6.37 | 6.38 | -0.14 | -2.15% | 6.18 | 6.55 | 2180733 | 137847.25 | 15.90% |
| 2025-12-09 | 6.75 | 6.52 | 0.04 | 0.62% | 6.49 | 7.13 | 3409856 | 231890.17 | 24.86% |
| 2025-12-08 | 6.29 | 6.48 | 0.59 | 10.02% | 6.16 | 6.48 | 2009440 | 129364.98 | 14.65% |
| 2025-12-05 | 5.33 | 5.89 | 0.54 | 10.09% | 5.28 | 5.89 | 791777 | 45216.72 | 5.77% |
| 2025-12-04 | 5.28 | 5.35 | 0.10 | 1.90% | 5.25 | 5.55 | 484492 | 26060.78 | 3.53% |
| 2025-12-03 | 5.25 | 5.25 | 0.01 | 0.19% | 5.24 | 5.33 | 265732 | 14028.07 | 1.94% |
| 2025-12-02 | 5.23 | 5.24 | -0.01 | -0.19% | 5.15 | 5.26 | 194908 | 10153.42 | 1.42% |
| 2025-12-01 | 5.20 | 5.25 | 0.08 | 1.55% | 5.19 | 5.38 | 373360 | 19714.41 | 2.72% |
| 2025-11-28 | 5.09 | 5.17 | 0.09 | 1.77% | 5.05 | 5.19 | 232086 | 11906.45 | 1.69% |
| 2025-11-27 | 5.08 | 5.08 | -0.02 | -0.39% | 5.07 | 5.15 | 206851 | 10576.15 | 1.51% |
| 2025-11-26 | 5.16 | 5.10 | -0.04 | -0.78% | 5.06 | 5.17 | 271784 | 13914.72 | 1.98% |
| 2025-11-25 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.22 | 295558 | 15255.40 | 2.16% |
| 2025-11-24 | 5.05 | 5.11 | 0.07 | 1.39% | 5.03 | 5.12 | 297500 | 15109.70 | 2.17% |
| 2025-11-21 | 5.32 | 5.04 | -0.36 | -6.67% | 5.02 | 5.32 | 619706 | 31720.58 | 4.52% |
| 2025-11-20 | 5.34 | 5.40 | 0.06 | 1.12% | 5.22 | 5.42 | 468670 | 24932.30 | 3.42% |
| 2025-11-19 | 5.46 | 5.34 | -0.14 | -2.55% | 5.28 | 5.52 | 336332 | 18006.91 | 2.45% |
| 2025-11-18 | 5.64 | 5.48 | -0.16 | -2.84% | 5.46 | 5.64 | 291307 | 16059.82 | 2.12% |
| 2025-11-17 | 5.67 | 5.64 | -0.07 | -1.23% | 5.59 | 5.77 | 279999 | 15847.91 | 2.04% |
| 2025-11-14 | 5.73 | 5.71 | -0.03 | -0.52% | 5.65 | 5.79 | 263104 | 15062.33 | 1.92% |
| 2025-11-13 | 5.69 | 5.74 | 0.03 | 0.53% | 5.63 | 5.79 | 244986 | 14042.01 | 1.79% |
| 2025-11-12 | 5.84 | 5.71 | -0.15 | -2.56% | 5.65 | 5.85 | 354127 | 20226.24 | 2.58% |
| 2025-11-11 | 5.86 | 5.86 | 0.01 | 0.17% | 5.83 | 5.91 | 360671 | 21165.65 | 2.63% |
| 2025-11-10 | 6.00 | 5.85 | -0.10 | -1.68% | 5.79 | 6.00 | 455152 | 26641.83 | 3.32% |
| 2025-11-07 | 5.84 | 5.95 | 0.08 | 1.36% | 5.83 | 6.08 | 625659 | 37350.91 | 4.56% |
| 2025-11-06 | 5.87 | 5.87 | -0.01 | -0.17% | 5.83 | 5.97 | 781256 | 45968.24 | 5.70% |
| 2025-11-05 | 5.51 | 5.88 | 0.34 | 6.14% | 5.47 | 5.94 | 1024675 | 59116.66 | 7.47% |
| 2025-11-04 | 5.45 | 5.54 | 0.06 | 1.09% | 5.45 | 5.61 | 395179 | 21925.05 | 2.88% |
| 2025-11-03 | 5.38 | 5.48 | 0.17 | 3.20% | 5.35 | 5.53 | 541989 | 29478.31 | 3.95% |
| 2025-10-31 | 5.55 | 5.31 | -0.22 | -3.98% | 5.27 | 5.58 | 675869 | 36252.03 | 4.93% |
| 2025-10-30 | 5.64 | 5.53 | -0.12 | -2.12% | 5.50 | 5.64 | 331011 | 18397.80 | 2.41% |
| 2025-10-29 | 5.61 | 5.65 | 0.04 | 0.71% | 5.58 | 5.70 | 259828 | 14670.57 | 1.89% |
| 2025-10-28 | 5.56 | 5.61 | 0.04 | 0.72% | 5.52 | 5.70 | 335241 | 18858.49 | 2.44% |
| 2025-10-27 | 5.53 | 5.57 | 0.05 | 0.91% | 5.50 | 5.59 | 351864 | 19509.80 | 2.57% |
| 2025-10-24 | 5.53 | 5.52 | -0.01 | -0.18% | 5.48 | 5.56 | 259328 | 14295.85 | 1.89% |
| 2025-10-23 | 5.41 | 5.53 | 0.09 | 1.65% | 5.29 | 5.54 | 407160 | 22112.54 | 2.97% |
| 2025-10-22 | 5.40 | 5.44 | 0.02 | 0.37% | 5.33 | 5.53 | 386004 | 20977.00 | 2.81% |
| 2025-10-21 | 5.28 | 5.42 | 0.13 | 2.46% | 5.27 | 5.44 | 317700 | 17145.29 | 2.32% |
| 2025-10-20 | 5.16 | 5.29 | 0.18 | 3.52% | 5.16 | 5.47 | 464988 | 24683.27 | 3.39% |
| 2025-10-17 | 5.55 | 5.11 | -0.45 | -8.09% | 5.09 | 5.56 | 616137 | 32384.91 | 4.49% |
| 2025-10-16 | 5.63 | 5.56 | -0.07 | -1.24% | 5.53 | 5.70 | 254045 | 14156.48 | 1.85% |
| 2025-10-15 | 5.56 | 5.63 | 0.05 | 0.90% | 5.51 | 5.64 | 303225 | 16933.49 | 2.21% |
| 2025-10-14 | 5.71 | 5.58 | -0.12 | -2.11% | 5.57 | 5.75 | 399979 | 22608.88 | 2.92% |
| 2025-10-13 | 5.40 | 5.70 | 0.10 | 1.79% | 5.34 | 5.72 | 504753 | 28172.98 | 3.68% |
| 2025-10-10 | 5.53 | 5.60 | 0.04 | 0.72% | 5.45 | 5.67 | 494395 | 27593.80 | 3.61% |
| 2025-10-09 | 5.36 | 5.56 | 0.32 | 6.11% | 5.27 | 5.57 | 719826 | 39568.14 | 5.25% |
| 2025-09-30 | 5.14 | 5.24 | 0.08 | 1.55% | 5.12 | 5.33 | 335075 | 17543.72 | 2.44% |
| 2025-09-29 | 5.13 | 5.16 | 0.01 | 0.19% | 5.06 | 5.20 | 210490 | 10829.51 | 1.53% |
| 2025-09-26 | 5.21 | 5.15 | -0.05 | -0.96% | 5.14 | 5.25 | 217925 | 11308.40 | 1.59% |
| 2025-09-25 | 5.16 | 5.20 | 0.03 | 0.58% | 5.15 | 5.25 | 250928 | 13064.32 | 1.83% |
| 2025-09-24 | 5.16 | 5.17 | 0.03 | 0.58% | 5.06 | 5.18 | 196967 | 10097.40 | 1.44% |
| 2025-09-23 | 5.17 | 5.14 | -0.04 | -0.77% | 5.00 | 5.19 | 253350 | 12876.88 | 1.85% |
| 2025-09-22 | 5.13 | 5.18 | 0.02 | 0.39% | 5.08 | 5.18 | 161848 | 8317.71 | 1.18% |
| 2025-09-19 | 5.20 | 5.16 | -0.05 | -0.96% | 5.13 | 5.24 | 191693 | 9908.28 | 1.40% |
| 2025-09-18 | 5.26 | 5.21 | -0.08 | -1.51% | 5.15 | 5.34 | 329242 | 17321.59 | 2.40% |
| 2025-09-17 | 5.22 | 5.29 | 0.05 | 0.95% | 5.19 | 5.32 | 244164 | 12862.30 | 1.78% |
| 2025-09-16 | 5.20 | 5.24 | 0.03 | 0.58% | 5.13 | 5.24 | 246451 | 12792.32 | 1.80% |
| 2025-09-15 | 5.28 | 5.21 | -0.06 | -1.14% | 5.19 | 5.30 | 226223 | 11803.60 | 1.65% |
| 2025-09-12 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.33 | 252393 | 13330.02 | 1.84% |
| 2025-09-11 | 5.14 | 5.25 | 0.09 | 1.74% | 5.10 | 5.25 | 239174 | 12396.98 | 1.74% |
| 2025-09-10 | 5.22 | 5.16 | -0.04 | -0.77% | 5.13 | 5.24 | 209680 | 10845.70 | 1.53% |
| 2025-09-09 | 5.31 | 5.20 | -0.12 | -2.26% | 5.18 | 5.32 | 244054 | 12778.27 | 1.78% |
| 2025-09-08 | 5.34 | 5.32 | 0.01 | 0.19% | 5.23 | 5.36 | 282910 | 14974.88 | 2.06% |
| 2025-09-05 | 5.25 | 5.31 | 0.10 | 1.92% | 5.20 | 5.32 | 295551 | 15539.44 | 2.16% |
| 2025-09-04 | 5.28 | 5.21 | -0.07 | -1.33% | 5.14 | 5.39 | 276854 | 14584.86 | 2.02% |
| 2025-09-03 | 5.41 | 5.28 | -0.11 | -2.04% | 5.26 | 5.44 | 294090 | 15739.19 | 2.14% |
| 2025-09-02 | 5.63 | 5.39 | -0.24 | -4.26% | 5.34 | 5.63 | 483806 | 26303.68 | 3.53% |
| 2025-09-01 | 5.71 | 5.63 | -0.05 | -0.88% | 5.59 | 5.73 | 335051 | 18930.60 | 2.44% |
| 2025-08-29 | 5.71 | 5.68 | -0.03 | -0.53% | 5.63 | 5.75 | 305956 | 17357.11 | 2.23% |
| 2025-08-28 | 5.68 | 5.71 | 0.05 | 0.88% | 5.51 | 5.75 | 349844 | 19730.79 | 2.55% |
| 2025-08-27 | 5.76 | 5.66 | -0.10 | -1.74% | 5.66 | 5.85 | 337649 | 19498.09 | 2.46% |
| 2025-08-26 | 5.69 | 5.76 | 0.05 | 0.88% | 5.66 | 5.79 | 309305 | 17763.66 | 2.26% |
| 2025-08-25 | 5.75 | 5.71 | -0.01 | -0.17% | 5.65 | 5.76 | 342171 | 19523.82 | 2.50% |
| 2025-08-22 | 5.70 | 5.72 | 0.01 | 0.18% | 5.62 | 5.73 | 275108 | 15625.80 | 2.01% |
| 2025-08-21 | 5.79 | 5.71 | -0.05 | -0.87% | 5.66 | 5.81 | 281672 | 16126.31 | 2.05% |
| 2025-08-20 | 5.77 | 5.76 | -0.03 | -0.52% | 5.69 | 5.79 | 248674 | 14269.48 | 1.81% |
上证大盘股票行情在线 K线走势图
宝胜股份(600973)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
