宝泰隆(601011)股票行情 宝泰隆股票行情 601011股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-10 | 3.07 | 3.27 | 0.30 | 10.10% | 3.07 | 3.27 | 835344 | 27001.74 | 4.36% |
| 2025-10-09 | 2.89 | 2.97 | 0.09 | 3.13% | 2.87 | 2.97 | 513999 | 15042.98 | 2.68% |
| 2025-09-30 | 2.88 | 2.88 | 0.00 | 0.00% | 2.86 | 2.91 | 338026 | 9767.05 | 1.76% |
| 2025-09-29 | 2.84 | 2.88 | 0.01 | 0.35% | 2.76 | 2.89 | 476596 | 13525.56 | 2.49% |
| 2025-09-26 | 2.88 | 2.87 | 0.03 | 1.06% | 2.86 | 2.97 | 587777 | 16997.62 | 3.07% |
| 2025-09-25 | 2.88 | 2.84 | -0.03 | -1.05% | 2.82 | 2.90 | 355745 | 10135.99 | 1.86% |
| 2025-09-24 | 2.84 | 2.87 | 0.02 | 0.70% | 2.83 | 2.90 | 360076 | 10299.58 | 1.88% |
| 2025-09-23 | 2.92 | 2.85 | -0.08 | -2.73% | 2.79 | 2.92 | 542119 | 15400.17 | 2.83% |
| 2025-09-22 | 2.97 | 2.93 | -0.05 | -1.68% | 2.90 | 3.00 | 408893 | 11985.81 | 2.13% |
| 2025-09-19 | 3.02 | 2.98 | -0.02 | -0.67% | 2.95 | 3.03 | 470873 | 14051.99 | 2.46% |
| 2025-09-18 | 3.08 | 3.00 | -0.08 | -2.60% | 2.97 | 3.10 | 639894 | 19506.62 | 3.34% |
| 2025-09-17 | 3.08 | 3.08 | -0.02 | -0.65% | 3.03 | 3.11 | 627745 | 19299.30 | 3.28% |
| 2025-09-16 | 3.06 | 3.10 | 0.07 | 2.31% | 3.03 | 3.10 | 682756 | 20929.11 | 3.56% |
| 2025-09-15 | 3.04 | 3.03 | 0.01 | 0.33% | 2.98 | 3.08 | 388576 | 11726.03 | 2.03% |
| 2025-09-12 | 2.98 | 3.02 | 0.01 | 0.33% | 2.96 | 3.05 | 455717 | 13700.64 | 2.38% |
| 2025-09-11 | 2.97 | 3.01 | 0.01 | 0.33% | 2.94 | 3.01 | 431732 | 12849.83 | 2.25% |
| 2025-09-10 | 3.05 | 3.00 | -0.04 | -1.32% | 2.96 | 3.05 | 526820 | 15734.61 | 2.75% |
| 2025-09-09 | 3.06 | 3.04 | 0.02 | 0.66% | 3.01 | 3.10 | 1018624 | 31164.54 | 5.32% |
| 2025-09-08 | 2.87 | 3.02 | 0.17 | 5.96% | 2.86 | 3.10 | 1220760 | 36673.43 | 6.37% |
| 2025-09-05 | 2.80 | 2.85 | 0.05 | 1.79% | 2.75 | 2.85 | 402560 | 11308.44 | 2.10% |
| 2025-09-04 | 2.79 | 2.80 | 0.02 | 0.72% | 2.75 | 2.82 | 348924 | 9741.61 | 1.82% |
| 2025-09-03 | 2.85 | 2.78 | -0.07 | -2.46% | 2.76 | 2.88 | 416324 | 11708.10 | 2.17% |
| 2025-09-02 | 2.88 | 2.85 | -0.02 | -0.70% | 2.82 | 2.88 | 416207 | 11856.36 | 2.17% |
| 2025-09-01 | 2.82 | 2.87 | 0.06 | 2.14% | 2.80 | 2.90 | 494785 | 14155.52 | 2.58% |
| 2025-08-29 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 342361 | 9689.03 | 1.79% |
| 2025-08-28 | 2.88 | 2.85 | -0.01 | -0.35% | 2.77 | 2.92 | 581890 | 16558.25 | 3.04% |
| 2025-08-27 | 2.96 | 2.86 | -0.12 | -4.03% | 2.86 | 2.99 | 688497 | 20123.70 | 3.59% |
| 2025-08-26 | 2.96 | 2.98 | 0.08 | 2.76% | 2.93 | 3.04 | 951199 | 28315.77 | 4.97% |
| 2025-08-25 | 2.85 | 2.90 | 0.06 | 2.11% | 2.84 | 2.92 | 604099 | 17469.87 | 3.15% |
| 2025-08-22 | 2.84 | 2.84 | -0.01 | -0.35% | 2.80 | 2.85 | 305626 | 8624.11 | 1.60% |
| 2025-08-21 | 2.88 | 2.85 | -0.01 | -0.35% | 2.82 | 2.88 | 379169 | 10769.74 | 1.98% |
| 2025-08-20 | 2.81 | 2.86 | 0.04 | 1.42% | 2.79 | 2.89 | 571878 | 16255.48 | 2.99% |
| 2025-08-19 | 2.73 | 2.82 | 0.08 | 2.92% | 2.72 | 2.82 | 577111 | 16133.66 | 3.01% |
| 2025-08-18 | 2.74 | 2.74 | 0.00 | 0.00% | 2.72 | 2.77 | 321442 | 8828.29 | 1.68% |
| 2025-08-15 | 2.68 | 2.74 | 0.05 | 1.86% | 2.67 | 2.75 | 296810 | 8076.09 | 1.55% |
| 2025-08-14 | 2.77 | 2.69 | -0.08 | -2.89% | 2.68 | 2.78 | 387295 | 10531.76 | 2.02% |
| 2025-08-13 | 2.79 | 2.77 | -0.03 | -1.07% | 2.76 | 2.80 | 258537 | 7170.39 | 1.35% |
| 2025-08-12 | 2.80 | 2.80 | 0.01 | 0.36% | 2.76 | 2.81 | 260681 | 7262.53 | 1.36% |
| 2025-08-11 | 2.75 | 2.79 | 0.03 | 1.09% | 2.75 | 2.81 | 289798 | 8070.11 | 1.51% |
| 2025-08-08 | 2.74 | 2.76 | 0.00 | 0.00% | 2.73 | 2.77 | 229415 | 6311.14 | 1.20% |
| 2025-08-07 | 2.78 | 2.76 | -0.02 | -0.72% | 2.72 | 2.79 | 254162 | 6997.75 | 1.33% |
| 2025-08-06 | 2.78 | 2.78 | -0.01 | -0.36% | 2.75 | 2.81 | 303551 | 8448.25 | 1.58% |
| 2025-08-05 | 2.73 | 2.79 | 0.06 | 2.20% | 2.72 | 2.79 | 302355 | 8341.36 | 1.58% |
| 2025-08-04 | 2.71 | 2.73 | 0.01 | 0.37% | 2.68 | 2.74 | 216892 | 5876.24 | 1.13% |
| 2025-08-01 | 2.73 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 232371 | 6322.21 | 1.21% |
| 2025-07-31 | 2.78 | 2.72 | -0.08 | -2.86% | 2.70 | 2.79 | 397693 | 10897.49 | 2.08% |
| 2025-07-30 | 2.83 | 2.80 | -0.02 | -0.71% | 2.78 | 2.85 | 363961 | 10234.86 | 1.90% |
| 2025-07-29 | 2.82 | 2.82 | -0.01 | -0.35% | 2.77 | 2.83 | 406624 | 11361.57 | 2.12% |
| 2025-07-28 | 2.87 | 2.83 | -0.09 | -3.08% | 2.80 | 2.88 | 617665 | 17516.46 | 3.22% |
| 2025-07-25 | 2.96 | 2.92 | -0.05 | -1.68% | 2.91 | 3.00 | 434584 | 12778.32 | 2.27% |
| 2025-07-24 | 2.92 | 2.97 | 0.05 | 1.71% | 2.88 | 2.97 | 593063 | 17422.62 | 3.10% |
| 2025-07-23 | 3.02 | 2.92 | -0.03 | -1.02% | 2.91 | 3.05 | 972585 | 28843.46 | 5.08% |
| 2025-07-22 | 2.85 | 2.95 | 0.12 | 4.24% | 2.80 | 2.97 | 1076302 | 31129.04 | 5.62% |
| 2025-07-21 | 2.77 | 2.83 | 0.04 | 1.43% | 2.77 | 2.83 | 440649 | 12396.90 | 2.30% |
| 2025-07-18 | 2.75 | 2.79 | 0.04 | 1.45% | 2.75 | 2.85 | 519757 | 14521.47 | 2.71% |
| 2025-07-17 | 2.70 | 2.75 | 0.05 | 1.85% | 2.70 | 2.75 | 349102 | 9511.81 | 1.82% |
| 2025-07-16 | 2.72 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 294350 | 7965.93 | 1.54% |
| 2025-07-15 | 2.76 | 2.73 | 0.00 | 0.00% | 2.68 | 2.79 | 595490 | 16263.07 | 3.11% |
| 2025-07-14 | 2.75 | 2.73 | -0.02 | -0.73% | 2.70 | 2.77 | 453514 | 12410.05 | 2.37% |
| 2025-07-11 | 2.73 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 436662 | 11925.52 | 2.28% |
| 2025-07-10 | 2.69 | 2.74 | 0.04 | 1.48% | 2.68 | 2.76 | 465176 | 12716.97 | 2.43% |
| 2025-07-09 | 2.70 | 2.70 | 0.02 | 0.75% | 2.68 | 2.75 | 396643 | 10736.63 | 2.07% |
| 2025-07-08 | 2.65 | 2.68 | 0.03 | 1.13% | 2.64 | 2.69 | 316620 | 8451.71 | 1.65% |
| 2025-07-07 | 2.63 | 2.65 | 0.01 | 0.38% | 2.61 | 2.66 | 246928 | 6516.15 | 1.29% |
| 2025-07-04 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.69 | 399536 | 10629.18 | 2.09% |
| 2025-07-03 | 2.68 | 2.67 | -0.02 | -0.74% | 2.64 | 2.69 | 307388 | 8187.36 | 1.60% |
| 2025-07-02 | 2.67 | 2.69 | 0.02 | 0.75% | 2.63 | 2.70 | 394813 | 10546.36 | 2.06% |
| 2025-07-01 | 2.68 | 2.67 | -0.02 | -0.74% | 2.64 | 2.70 | 345090 | 9178.83 | 1.80% |
| 2025-06-30 | 2.69 | 2.69 | 0.03 | 1.13% | 2.67 | 2.73 | 520546 | 14069.04 | 2.72% |
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
