宝胜股份(600973)股票行情 宝胜股份股票行情 600973股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 2025-08-19 | 5.74 | 5.79 | 0.07 | 1.22% | 5.65 | 5.79 | 373000 | 21384.59 | 2.72% |
| 2025-08-18 | 5.67 | 5.72 | 0.07 | 1.24% | 5.66 | 5.75 | 374613 | 21397.00 | 2.73% |
| 2025-08-15 | 5.49 | 5.65 | 0.15 | 2.73% | 5.48 | 5.65 | 329261 | 18447.21 | 2.40% |
| 2025-08-14 | 5.70 | 5.50 | -0.19 | -3.34% | 5.48 | 5.71 | 420442 | 23378.03 | 3.07% |
| 2025-08-13 | 5.61 | 5.69 | 0.08 | 1.43% | 5.56 | 5.69 | 427181 | 24042.87 | 3.12% |
| 2025-08-12 | 5.53 | 5.61 | 0.08 | 1.45% | 5.50 | 5.65 | 415595 | 23230.85 | 3.03% |
| 2025-08-11 | 5.53 | 5.53 | 0.05 | 0.91% | 5.49 | 5.55 | 282820 | 15612.74 | 2.06% |
| 2025-08-08 | 5.42 | 5.48 | 0.05 | 0.92% | 5.41 | 5.58 | 291441 | 16003.73 | 2.13% |
| 2025-08-07 | 5.52 | 5.43 | -0.03 | -0.55% | 5.39 | 5.52 | 352965 | 19227.22 | 2.57% |
| 2025-08-06 | 5.31 | 5.46 | 0.15 | 2.82% | 5.26 | 5.48 | 373940 | 20239.18 | 2.73% |
| 2025-08-05 | 5.25 | 5.31 | 0.07 | 1.34% | 5.24 | 5.33 | 267265 | 14128.63 | 1.95% |
| 2025-08-04 | 5.15 | 5.24 | 0.06 | 1.16% | 5.13 | 5.24 | 203135 | 10572.26 | 1.48% |
| 2025-08-01 | 5.17 | 5.18 | 0.02 | 0.39% | 5.12 | 5.20 | 218062 | 11254.77 | 1.59% |
| 2025-07-31 | 5.20 | 5.16 | -0.05 | -0.96% | 5.14 | 5.27 | 207573 | 10794.90 | 1.51% |
| 2025-07-30 | 5.30 | 5.21 | -0.08 | -1.51% | 5.18 | 5.32 | 238589 | 12493.69 | 1.74% |
| 2025-07-29 | 5.27 | 5.29 | 0.00 | 0.00% | 5.20 | 5.30 | 219173 | 11504.86 | 1.60% |
| 2025-07-28 | 5.34 | 5.29 | -0.04 | -0.75% | 5.25 | 5.34 | 299037 | 15845.33 | 2.18% |
| 2025-07-25 | 5.42 | 5.33 | -0.09 | -1.66% | 5.32 | 5.42 | 288565 | 15430.62 | 2.10% |
| 2025-07-24 | 5.39 | 5.42 | 0.03 | 0.56% | 5.38 | 5.47 | 351095 | 19019.74 | 2.56% |
| 2025-07-23 | 5.55 | 5.39 | -0.08 | -1.46% | 5.36 | 5.63 | 646070 | 35562.47 | 4.71% |
| 2025-07-22 | 5.41 | 5.47 | 0.10 | 1.86% | 5.37 | 5.54 | 532218 | 29039.17 | 3.88% |
| 2025-07-21 | 5.26 | 5.37 | 0.15 | 2.87% | 5.23 | 5.38 | 455711 | 24307.92 | 3.32% |
| 2025-07-18 | 5.23 | 5.22 | 0.00 | 0.00% | 5.19 | 5.27 | 226567 | 11833.70 | 1.65% |
| 2025-07-17 | 5.17 | 5.22 | 0.05 | 0.97% | 5.17 | 5.22 | 242316 | 12596.30 | 1.77% |
| 2025-07-16 | 5.25 | 5.17 | -0.07 | -1.34% | 5.15 | 5.28 | 355645 | 18520.14 | 2.59% |
| 2025-07-15 | 5.22 | 5.24 | 0.01 | 0.19% | 5.19 | 5.33 | 473335 | 24837.07 | 3.45% |
| 2025-07-14 | 5.18 | 5.23 | 0.15 | 2.95% | 5.16 | 5.28 | 546674 | 28548.08 | 3.99% |
| 2025-07-11 | 5.06 | 5.08 | -0.01 | -0.20% | 5.04 | 5.12 | 246739 | 12542.18 | 1.80% |
| 2025-07-10 | 5.06 | 5.09 | 0.01 | 0.20% | 5.04 | 5.10 | 213770 | 10844.47 | 1.56% |
| 2025-07-09 | 5.11 | 5.08 | -0.03 | -0.59% | 5.07 | 5.18 | 356645 | 18266.43 | 2.60% |
| 2025-07-08 | 5.09 | 5.11 | 0.00 | 0.00% | 5.04 | 5.11 | 257389 | 13109.41 | 1.88% |
| 2025-07-07 | 5.04 | 5.11 | 0.06 | 1.19% | 5.00 | 5.11 | 225518 | 11447.99 | 1.64% |
| 2025-07-04 | 5.08 | 5.05 | -0.04 | -0.79% | 5.03 | 5.12 | 276232 | 14007.64 | 2.01% |
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
