保隆科技(603197)股票行情
保隆科技(603197)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 |
|---|
| 2025-06-16 | 36.12 | 36.35 | 0.00 | 0.00% | 36.07 | 36.56 | 30368 | 11030.12 | 1.42% |
| 2025-06-13 | 37.50 | 36.35 | -1.51 | -3.99% | 36.29 | 37.60 | 53388 | 19664.29 | 2.50% |
| 2025-06-12 | 38.10 | 37.86 | -0.36 | -0.94% | 37.48 | 38.57 | 48136 | 18232.19 | 2.25% |
| 2025-06-11 | 38.38 | 38.22 | 0.51 | 1.35% | 38.20 | 39.12 | 53874 | 20809.17 | 2.52% |
| 2025-06-10 | 38.59 | 38.22 | -0.23 | -0.60% | 37.67 | 38.65 | 33978 | 12971.90 | 1.59% |
| 2025-06-09 | 38.11 | 38.45 | 0.34 | 0.89% | 37.92 | 38.58 | 31006 | 11888.65 | 1.45% |
| 2025-06-06 | 38.78 | 38.11 | -0.48 | -1.24% | 37.80 | 38.86 | 37577 | 14345.39 | 1.76% |
| 2025-06-05 | 37.57 | 38.59 | 0.94 | 2.50% | 37.41 | 39.30 | 56919 | 21859.76 | 2.66% |
| 2025-06-04 | 37.35 | 37.65 | 0.30 | 0.80% | 37.33 | 37.88 | 29127 | 10971.21 | 1.36% |
| 2025-06-03 | 37.37 | 37.35 | -0.45 | -1.19% | 36.98 | 37.67 | 44798 | 16708.21 | 2.10% |
| 2025-05-30 | 39.05 | 37.80 | -1.25 | -3.20% | 37.78 | 39.12 | 50285 | 19137.39 | 2.35% |
| 2025-05-29 | 38.15 | 39.05 | 0.85 | 2.23% | 38.13 | 39.50 | 67476 | 26418.30 | 3.16% |
| 2025-05-28 | 38.31 | 38.20 | -0.18 | -0.47% | 38.11 | 39.10 | 37155 | 14324.60 | 1.74% |
| 2025-05-27 | 39.56 | 38.38 | -1.02 | -2.59% | 37.96 | 39.56 | 65057 | 24907.17 | 3.05% |
| 2025-05-26 | 39.90 | 39.40 | -0.66 | -1.65% | 39.00 | 40.14 | 56369 | 22231.21 | 2.64% |
| 2025-05-23 | 40.08 | 40.06 | -0.15 | -0.37% | 39.81 | 41.42 | 72818 | 29639.72 | 3.41% |
| 2025-05-22 | 40.91 | 40.21 | -1.19 | -2.87% | 40.20 | 41.26 | 59977 | 24400.47 | 2.81% |
| 2025-05-21 | 40.86 | 41.40 | 1.02 | 2.53% | 40.86 | 41.98 | 92774 | 38363.83 | 4.34% |
| 2025-05-20 | 40.10 | 40.38 | -0.24 | -0.59% | 39.63 | 40.60 | 79662 | 31938.72 | 3.73% |
| 2025-05-19 | 41.89 | 40.62 | 0.63 | 1.58% | 39.85 | 42.08 | 142975 | 58075.21 | 6.69% |
| 2025-05-16 | 38.68 | 39.99 | 1.78 | 4.66% | 38.68 | 41.10 | 111232 | 44487.43 | 5.21% |
| 2025-05-15 | 39.03 | 38.21 | -0.93 | -2.38% | 38.03 | 39.08 | 35995 | 13804.24 | 1.68% |
| 2025-05-14 | 39.40 | 39.14 | -0.37 | -0.94% | 38.85 | 39.80 | 43680 | 17137.55 | 2.04% |
| 2025-05-13 | 40.60 | 39.51 | -0.24 | -0.60% | 39.44 | 40.94 | 61246 | 24583.34 | 2.87% |
| 2025-05-12 | 39.61 | 39.75 | 1.07 | 2.77% | 39.19 | 40.13 | 54799 | 21680.09 | 2.57% |
| 2025-05-09 | 39.70 | 38.68 | -1.02 | -2.57% | 38.60 | 39.75 | 46235 | 18017.37 | 2.16% |
| 2025-05-08 | 39.45 | 39.70 | 0.08 | 0.20% | 39.16 | 40.19 | 47997 | 19032.12 | 2.25% |
| 2025-05-07 | 40.52 | 39.62 | -0.47 | -1.17% | 39.20 | 40.95 | 60161 | 24006.82 | 2.82% |
| 2025-05-06 | 38.12 | 40.09 | 2.68 | 7.16% | 37.82 | 40.20 | 97774 | 38424.67 | 4.58% |
| 2025-04-30 | 37.38 | 37.41 | 0.00 | 0.00% | 36.11 | 37.62 | 106119 | 39236.43 | 4.97% |
| 2025-04-29 | 36.25 | 37.41 | 1.17 | 3.23% | 36.16 | 37.50 | 46816 | 17377.97 | 2.19% |
| 2025-04-28 | 36.61 | 36.24 | -0.62 | -1.68% | 36.05 | 36.80 | 33290 | 12101.02 | 1.56% |
| 2025-04-25 | 35.59 | 36.86 | 0.92 | 2.56% | 35.50 | 37.50 | 54023 | 19902.84 | 2.53% |
| 2025-04-24 | 36.49 | 35.94 | -0.56 | -1.53% | 35.83 | 37.29 | 47706 | 17350.22 | 2.23% |
| 2025-04-23 | 35.30 | 36.50 | 2.32 | 6.79% | 35.16 | 36.69 | 90958 | 32680.82 | 4.26% |
| 2025-04-22 | 34.99 | 34.18 | -0.59 | -1.70% | 34.08 | 35.00 | 37947 | 13020.62 | 1.78% |
| 2025-04-21 | 33.84 | 34.77 | 0.79 | 2.32% | 33.66 | 34.88 | 36368 | 12478.84 | 1.70% |
| 2025-04-18 | 34.21 | 33.98 | -0.27 | -0.79% | 33.50 | 34.44 | 38620 | 13098.72 | 1.81% |
| 2025-04-17 | 34.22 | 34.25 | -0.13 | -0.38% | 33.81 | 34.97 | 37094 | 12797.02 | 1.74% |
| 2025-04-16 | 36.35 | 34.38 | -2.36 | -6.42% | 34.10 | 36.78 | 80492 | 28065.47 | 3.77% |
| 2025-04-15 | 37.77 | 36.74 | 0.01 | 0.03% | 36.66 | 38.29 | 62168 | 23277.80 | 2.91% |
| 2025-04-14 | 37.41 | 36.73 | 0.28 | 0.77% | 36.38 | 37.50 | 42246 | 15599.74 | 1.98% |
| 2025-04-11 | 35.15 | 36.45 | 0.89 | 2.50% | 35.01 | 36.89 | 41111 | 14838.62 | 1.92% |
| 2025-04-10 | 36.00 | 35.56 | 1.15 | 3.34% | 35.44 | 37.00 | 66423 | 24066.28 | 3.11% |
| 2025-04-09 | 33.91 | 34.41 | -0.55 | -1.57% | 32.32 | 34.80 | 64786 | 21954.05 | 3.03% |
| 2025-04-08 | 36.60 | 34.96 | -2.62 | -6.97% | 33.98 | 36.70 | 99982 | 34960.52 | 4.68% |
| 2025-04-07 | 38.50 | 37.58 | -4.18 | -10.01% | 37.58 | 38.98 | 35975 | 13640.33 | 1.68% |
| 2025-04-03 | 43.50 | 41.76 | -2.45 | -5.54% | 41.61 | 43.90 | 55996 | 23784.50 | 2.62% |
| 2025-04-02 | 43.60 | 44.21 | 0.21 | 0.48% | 43.60 | 44.45 | 17606 | 7767.28 | 0.82% |
| 2025-04-01 | 44.45 | 44.00 | -0.04 | -0.09% | 43.57 | 44.45 | 28974 | 12730.64 | 1.37% |
| 2025-03-31 | 44.89 | 44.04 | -0.87 | -1.94% | 43.66 | 44.95 | 34702 | 15298.99 | 1.64% |
| 2025-03-28 | 44.91 | 44.91 | -0.08 | -0.18% | 44.67 | 46.10 | 35851 | 16267.97 | 1.70% |
| 2025-03-27 | 45.26 | 44.99 | -0.12 | -0.27% | 44.55 | 46.00 | 33892 | 15339.83 | 1.60% |
| 2025-03-26 | 44.20 | 45.11 | 0.57 | 1.28% | 44.20 | 45.88 | 34108 | 15464.52 | 1.61% |
| 2025-03-25 | 45.87 | 44.54 | -1.38 | -3.01% | 44.12 | 46.66 | 39124 | 17565.86 | 1.85% |
| 2025-03-24 | 44.48 | 45.92 | 1.44 | 3.24% | 44.28 | 46.19 | 55901 | 25481.98 | 2.65% |
| 2025-03-21 | 47.00 | 44.48 | -2.72 | -5.76% | 44.21 | 47.00 | 57914 | 26132.72 | 2.74% |
| 2025-03-20 | 46.98 | 47.20 | 0.18 | 0.38% | 46.17 | 47.80 | 38421 | 18080.77 | 1.82% |
| 2025-03-19 | 46.50 | 47.02 | 0.09 | 0.19% | 45.81 | 48.15 | 49052 | 23109.48 | 2.32% |
| 2025-03-18 | 46.27 | 46.93 | 1.07 | 2.33% | 45.60 | 47.24 | 61883 | 28801.43 | 2.93% |
| 2025-03-17 | 45.75 | 45.86 | 0.06 | 0.13% | 44.91 | 46.22 | 38764 | 17720.89 | 1.84% |
| 2025-03-14 | 44.25 | 45.80 | 1.45 | 3.27% | 43.50 | 45.88 | 59493 | 26754.87 | 2.82% |
| 2025-03-13 | 47.03 | 44.35 | -2.95 | -6.24% | 44.09 | 47.42 | 82200 | 37058.97 | 3.89% |
| 2025-03-12 | 47.90 | 47.30 | 0.31 | 0.66% | 47.11 | 48.99 | 55653 | 26686.91 | 2.63% |
| 2025-03-11 | 47.23 | 46.99 | -1.20 | -2.49% | 46.50 | 48.31 | 55059 | 25948.53 | 2.61% |
| 2025-03-10 | 49.20 | 48.19 | -1.51 | -3.04% | 47.50 | 50.10 | 73771 | 35463.43 | 3.49% |
| 2025-03-07 | 49.39 | 49.70 | -0.11 | -0.22% | 48.70 | 50.38 | 63087 | 31271.56 | 2.99% |
| 2025-03-06 | 48.81 | 49.81 | 1.50 | 3.10% | 48.58 | 50.10 | 76744 | 37952.34 | 3.63% |
| 2025-03-05 | 48.17 | 48.31 | 0.15 | 0.31% | 47.60 | 48.99 | 45516 | 21914.09 | 2.15% |
| 2025-03-04 | 48.00 | 48.16 | -0.49 | -1.01% | 47.89 | 49.80 | 77042 | 37461.71 | 3.65% |
| 2025-03-03 | 49.09 | 48.65 | 0.02 | 0.04% | 47.91 | 50.11 | 71073 | 34834.82 | 3.36% |
| 2025-02-28 | 51.62 | 48.63 | -3.59 | -6.87% | 48.27 | 51.62 | 91460 | 45147.02 | 4.33% |
| 2025-02-27 | 51.91 | 52.22 | 0.07 | 0.13% | 49.98 | 53.13 | 91515 | 47163.37 | 4.33% |
| 2025-02-26 | 52.13 | 52.15 | -0.35 | -0.67% | 51.38 | 54.99 | 101041 | 53663.75 | 4.78% |
| 2025-02-25 | 49.58 | 52.50 | 2.24 | 4.46% | 49.32 | 53.96 | 109578 | 56743.67 | 5.19% |
| 2025-02-24 | 51.15 | 50.26 | -1.44 | -2.79% | 49.48 | 51.95 | 79367 | 40060.42 | 3.76% |
| 2025-02-21 | 49.12 | 51.70 | 2.45 | 4.97% | 48.90 | 53.20 | 134333 | 68633.22 | 6.36% |
| 2025-02-20 | 48.24 | 49.25 | 0.84 | 1.74% | 47.68 | 50.00 | 92517 | 45199.12 | 4.38% |
| 2025-02-19 | 46.68 | 48.41 | 1.67 | 3.57% | 46.50 | 48.94 | 90061 | 43421.99 | 4.26% |
| 2025-02-18 | 47.46 | 46.74 | -0.74 | -1.56% | 46.48 | 48.36 | 83058 | 39297.28 | 3.93% |
上证大盘股票行情在线 K线走势图
