宝泰隆(601011)股票行情
宝泰隆(601011)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 |
|---|
| 2026-02-03 | 3.31 | 3.31 | 0.04 | 1.22% | 3.27 | 3.38 | 677223 | 22398.06 | 3.54% |
| 2026-02-02 | 3.49 | 3.27 | -0.36 | -9.92% | 3.27 | 3.53 | 1417549 | 48114.15 | 7.40% |
| 2026-01-30 | 3.67 | 3.63 | 0.00 | 0.00% | 3.60 | 3.93 | 2160884 | 80911.52 | 11.28% |
| 2026-01-29 | 3.51 | 3.63 | 0.07 | 1.97% | 3.50 | 3.67 | 1521154 | 54944.66 | 7.94% |
| 2026-01-28 | 3.38 | 3.56 | 0.21 | 6.27% | 3.37 | 3.58 | 1575254 | 55359.89 | 8.22% |
| 2026-01-27 | 3.43 | 3.35 | -0.09 | -2.62% | 3.28 | 3.45 | 630284 | 21026.24 | 3.29% |
| 2026-01-26 | 3.43 | 3.44 | -0.05 | -1.43% | 3.37 | 3.45 | 678867 | 23181.17 | 3.54% |
| 2026-01-23 | 3.44 | 3.49 | 0.04 | 1.16% | 3.40 | 3.50 | 582907 | 20132.92 | 3.04% |
| 2026-01-22 | 3.32 | 3.45 | 0.14 | 4.23% | 3.31 | 3.46 | 878416 | 29942.76 | 4.59% |
| 2026-01-21 | 3.33 | 3.31 | -0.05 | -1.49% | 3.27 | 3.33 | 440020 | 14545.73 | 2.30% |
| 2026-01-20 | 3.40 | 3.36 | -0.05 | -1.47% | 3.33 | 3.44 | 567726 | 19119.26 | 2.96% |
| 2026-01-19 | 3.27 | 3.41 | 0.15 | 4.60% | 3.25 | 3.42 | 632985 | 21207.69 | 3.30% |
| 2026-01-16 | 3.35 | 3.26 | -0.07 | -2.10% | 3.23 | 3.35 | 539462 | 17647.12 | 2.82% |
| 2026-01-15 | 3.38 | 3.33 | -0.07 | -2.06% | 3.30 | 3.40 | 541794 | 18088.86 | 2.83% |
| 2026-01-14 | 3.40 | 3.40 | -0.03 | -0.87% | 3.37 | 3.47 | 670866 | 22973.71 | 3.50% |
| 2026-01-13 | 3.52 | 3.43 | -0.11 | -3.11% | 3.42 | 3.53 | 737944 | 25611.98 | 3.85% |
| 2026-01-12 | 3.48 | 3.54 | 0.05 | 1.43% | 3.46 | 3.54 | 804061 | 28170.88 | 4.20% |
| 2026-01-09 | 3.46 | 3.49 | -0.01 | -0.29% | 3.43 | 3.51 | 721240 | 25095.39 | 3.76% |
| 2026-01-08 | 3.58 | 3.50 | -0.08 | -2.23% | 3.45 | 3.59 | 1031045 | 36100.57 | 5.38% |
| 2026-01-07 | 3.38 | 3.58 | 0.21 | 6.23% | 3.38 | 3.58 | 1626416 | 56911.78 | 8.49% |
| 2026-01-06 | 3.26 | 3.37 | 0.10 | 3.06% | 3.23 | 3.40 | 747703 | 25056.38 | 3.90% |
| 2026-01-05 | 3.24 | 3.27 | -0.13 | -3.82% | 3.24 | 3.34 | 775763 | 25415.81 | 4.05% |
| 2025-12-31 | 3.43 | 3.40 | -0.03 | -0.87% | 3.36 | 3.44 | 341781 | 11577.07 | 1.78% |
| 2025-12-30 | 3.45 | 3.43 | -0.03 | -0.87% | 3.38 | 3.46 | 347236 | 11884.76 | 1.81% |
| 2025-12-29 | 3.54 | 3.46 | -0.06 | -1.70% | 3.45 | 3.55 | 416421 | 14547.27 | 2.17% |
| 2025-12-26 | 3.47 | 3.52 | 0.04 | 1.15% | 3.47 | 3.57 | 546198 | 19222.82 | 2.85% |
| 2025-12-25 | 3.45 | 3.48 | 0.03 | 0.87% | 3.41 | 3.49 | 368518 | 12727.89 | 1.92% |
| 2025-12-24 | 3.39 | 3.45 | 0.06 | 1.77% | 3.35 | 3.46 | 428269 | 14643.87 | 2.24% |
| 2025-12-23 | 3.45 | 3.39 | -0.06 | -1.74% | 3.38 | 3.46 | 338643 | 11501.04 | 1.77% |
| 2025-12-22 | 3.44 | 3.45 | 0.01 | 0.29% | 3.41 | 3.46 | 396123 | 13623.12 | 2.07% |
| 2025-12-19 | 3.38 | 3.44 | 0.02 | 0.58% | 3.34 | 3.44 | 524908 | 17801.48 | 2.74% |
| 2025-12-18 | 3.40 | 3.42 | 0.06 | 1.79% | 3.34 | 3.48 | 639773 | 21747.31 | 3.34% |
| 2025-12-17 | 3.34 | 3.36 | 0.04 | 1.20% | 3.26 | 3.37 | 423678 | 14057.25 | 2.21% |
| 2025-12-16 | 3.46 | 3.32 | -0.17 | -4.87% | 3.31 | 3.47 | 593039 | 19906.46 | 3.10% |
| 2025-12-15 | 3.42 | 3.49 | 0.06 | 1.75% | 3.40 | 3.58 | 575542 | 20218.85 | 3.00% |
| 2025-12-12 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.50 | 439675 | 15147.20 | 2.30% |
| 2025-12-11 | 3.56 | 3.44 | -0.13 | -3.64% | 3.43 | 3.57 | 585491 | 20377.36 | 3.06% |
| 2025-12-10 | 3.55 | 3.57 | 0.00 | 0.00% | 3.54 | 3.63 | 472694 | 16889.05 | 2.47% |
| 2025-12-09 | 3.68 | 3.57 | -0.13 | -3.51% | 3.54 | 3.68 | 745616 | 26678.95 | 3.89% |
| 2025-12-08 | 3.75 | 3.70 | -0.06 | -1.60% | 3.65 | 3.75 | 763581 | 28136.14 | 3.99% |
| 2025-12-05 | 3.78 | 3.76 | 0.03 | 0.80% | 3.65 | 3.79 | 675248 | 25163.65 | 3.52% |
| 2025-12-04 | 3.91 | 3.73 | -0.24 | -6.05% | 3.72 | 3.92 | 1221295 | 46148.08 | 6.38% |
| 2025-12-03 | 3.80 | 3.97 | 0.09 | 2.32% | 3.77 | 4.08 | 1824078 | 71889.09 | 9.52% |
| 2025-12-02 | 3.83 | 3.88 | 0.12 | 3.19% | 3.75 | 3.96 | 1431255 | 55482.11 | 7.47% |
| 2025-12-01 | 3.69 | 3.76 | 0.07 | 1.90% | 3.66 | 3.76 | 724682 | 26910.23 | 3.78% |
| 2025-11-28 | 3.60 | 3.69 | 0.07 | 1.93% | 3.58 | 3.74 | 868183 | 31874.80 | 4.53% |
| 2025-11-27 | 3.57 | 3.62 | 0.03 | 0.84% | 3.53 | 3.64 | 704282 | 25354.13 | 3.68% |
| 2025-11-26 | 3.62 | 3.59 | -0.05 | -1.37% | 3.58 | 3.66 | 640709 | 23154.31 | 3.34% |
| 2025-11-25 | 3.59 | 3.64 | 0.07 | 1.96% | 3.56 | 3.66 | 726178 | 26290.14 | 3.79% |
| 2025-11-24 | 3.63 | 3.57 | -0.03 | -0.83% | 3.48 | 3.65 | 891414 | 31553.63 | 4.65% |
| 2025-11-21 | 3.83 | 3.60 | -0.27 | -6.98% | 3.57 | 3.84 | 1298271 | 47669.55 | 6.78% |
| 2025-11-20 | 3.85 | 3.87 | 0.02 | 0.52% | 3.81 | 3.93 | 950375 | 36781.73 | 4.96% |
| 2025-11-19 | 4.04 | 3.85 | -0.30 | -7.23% | 3.84 | 4.13 | 1617938 | 63560.40 | 8.45% |
| 2025-11-18 | 4.50 | 4.15 | -0.46 | -9.98% | 4.15 | 4.51 | 2406232 | 102316.89 | 12.56% |
| 2025-11-17 | 4.40 | 4.61 | 0.09 | 1.99% | 4.35 | 4.69 | 2653605 | 120472.38 | 13.85% |
| 2025-11-14 | 4.64 | 4.52 | 0.03 | 0.67% | 4.46 | 4.86 | 2998780 | 137788.56 | 15.65% |
| 2025-11-13 | 4.23 | 4.49 | 0.24 | 5.65% | 4.23 | 4.62 | 2772102 | 123497.52 | 14.47% |
| 2025-11-12 | 4.32 | 4.25 | -0.22 | -4.92% | 4.20 | 4.42 | 2299728 | 98228.21 | 12.00% |
| 2025-11-11 | 4.11 | 4.47 | 0.30 | 7.19% | 4.03 | 4.58 | 3659502 | 157249.75 | 19.10% |
| 2025-11-10 | 4.06 | 4.17 | 0.11 | 2.71% | 4.01 | 4.26 | 2441771 | 101898.05 | 12.75% |
| 2025-11-07 | 4.19 | 4.06 | -0.10 | -2.40% | 4.06 | 4.28 | 2006676 | 82958.12 | 10.48% |
| 2025-11-06 | 4.26 | 4.16 | -0.16 | -3.70% | 4.14 | 4.32 | 3243153 | 135798.59 | 16.93% |
| 2025-11-05 | 3.89 | 4.32 | 0.39 | 9.92% | 3.87 | 4.32 | 2803718 | 119527.31 | 14.64% |
| 2025-11-04 | 3.92 | 3.93 | -0.03 | -0.76% | 3.88 | 4.10 | 1743806 | 69178.74 | 9.10% |
| 2025-11-03 | 3.76 | 3.96 | 0.16 | 4.21% | 3.75 | 3.99 | 1989143 | 78102.88 | 10.38% |
| 2025-10-31 | 3.78 | 3.80 | 0.03 | 0.80% | 3.75 | 3.84 | 1010669 | 38346.33 | 5.28% |
| 2025-10-30 | 3.95 | 3.77 | -0.25 | -6.22% | 3.76 | 3.99 | 1913730 | 73428.16 | 9.99% |
| 2025-10-29 | 3.90 | 4.02 | 0.04 | 1.01% | 3.83 | 4.08 | 2547318 | 100860.41 | 13.30% |
| 2025-10-28 | 3.70 | 3.98 | 0.23 | 6.13% | 3.67 | 4.10 | 2898737 | 112254.02 | 15.13% |
| 2025-10-27 | 3.66 | 3.75 | 0.02 | 0.54% | 3.60 | 3.83 | 2260030 | 84297.04 | 11.80% |
| 2025-10-24 | 3.80 | 3.73 | -0.26 | -6.52% | 3.59 | 3.87 | 2821990 | 104093.45 | 14.73% |
| 2025-10-23 | 3.77 | 3.99 | 0.15 | 3.91% | 3.69 | 4.18 | 3600682 | 144044.39 | 18.80% |
| 2025-10-22 | 4.00 | 3.84 | -0.26 | -6.34% | 3.80 | 4.15 | 3113142 | 122200.24 | 16.25% |
| 2025-10-21 | 4.25 | 4.10 | -0.30 | -6.82% | 4.00 | 4.29 | 4031623 | 165851.47 | 21.05% |
| 2025-10-20 | 3.96 | 4.40 | 0.40 | 10.00% | 3.96 | 4.40 | 4772840 | 205877.64 | 24.91% |
| 2025-10-17 | 3.88 | 4.00 | 0.05 | 1.27% | 3.80 | 4.34 | 4763925 | 194424.39 | 24.87% |
| 2025-10-16 | 3.52 | 3.95 | 0.36 | 10.03% | 3.43 | 3.95 | 3867115 | 145561.95 | 20.19% |
| 2025-10-15 | 4.00 | 3.59 | -0.37 | -9.34% | 3.56 | 4.00 | 4137176 | 153664.88 | 21.60% |
| 2025-10-14 | 3.96 | 3.96 | 0.36 | 10.00% | 3.89 | 3.96 | 1212996 | 47986.07 | 6.33% |
| 2025-10-13 | 3.60 | 3.60 | 0.33 | 10.09% | 3.60 | 3.60 | 449265 | 16173.55 | 2.35% |
上证大盘股票行情在线 K线走势图
宝泰隆(601011)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
