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 |
|---|
| 2025-12-19 | 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% |
| 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% |
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
