宝立食品 (603170) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-24	14.28	14.13	-0.09	-0.63%	14.10	14.37	11816	1677	0.30%
2025-10-23	14.04	14.22	0.12	0.85%	14.04	14.25	13388	1896	0.33%
2025-10-22	14.15	14.10	-0.07	-0.49%	14.03	14.26	12074	1709	0.30%
2025-10-21	14.17	14.17	0.07	0.50%	13.90	14.18	19255	2707	0.48%
2025-10-20	14.45	14.10	-0.36	-2.49%	14.03	14.53	28857	4089	0.72%
2025-10-17	14.50	14.46	-0.05	-0.34%	14.40	14.76	36953	5395	0.92%
2025-10-16	14.75	14.51	-0.23	-1.56%	14.50	14.75	24605	3591	0.62%
2025-10-15	14.48	14.74	0.40	2.79%	14.28	14.90	44814	6570	1.12%
2025-10-14	14.39	14.34	-0.02	-0.14%	14.27	14.47	16012	2302	0.40%
2025-10-13	14.31	14.36	-0.18	-1.24%	14.10	14.46	25556	3647	0.64%
2025-10-10	14.31	14.54	0.23	1.61%	14.15	14.85	35466	5146	0.89%
2025-10-09	14.38	14.31	-0.16	-1.11%	14.11	14.58	19338	2756	0.48%
2025-09-30	14.40	14.47	0.04	0.28%	14.24	14.51	18895	2722	0.47%
2025-09-29	14.20	14.43	0.23	1.62%	13.89	14.45	34578	4931	0.86%
2025-09-26	14.21	14.20	-0.02	-0.14%	14.01	14.37	18833	2677	0.47%
2025-09-25	14.46	14.22	-0.26	-1.80%	14.19	14.50	20825	2982	0.52%
2025-09-24	13.96	14.48	0.34	2.40%	13.96	14.55	38959	5600	0.97%
2025-09-23	13.98	14.14	0.15	1.07%	13.70	14.14	38382	5350	0.96%
2025-09-22	14.00	13.99	-0.06	-0.43%	13.63	14.18	48057	6663	1.20%
2025-09-19	14.11	14.05	-0.14	-0.99%	13.91	14.20	41283	5784	1.03%
2025-09-18	14.18	14.19	-0.10	-0.70%	14.00	14.29	36405	5140	0.91%
2025-09-17	14.35	14.29	-0.11	-0.76%	14.13	14.40	23381	3333	0.58%
2025-09-16	14.46	14.40	-0.09	-0.62%	14.25	14.63	28470	4099	0.71%
2025-09-15	14.04	14.49	0.51	3.65%	13.96	14.68	47062	6780	1.18%
2025-09-12	14.18	13.98	-0.16	-1.13%	13.93	14.26	30634	4289	0.77%
2025-09-11	14.06	14.14	0.13	0.93%	13.81	14.26	37732	5302	0.94%
2025-09-10	13.97	14.01	0.05	0.36%	13.96	14.30	63706	9005	1.59%
2025-09-09	14.47	14.10	-0.47	-3.23%	14.05	14.65	61731	8783	1.54%
2025-09-08	14.28	14.57	0.17	1.18%	14.28	14.63	34306	4968	0.86%
2025-09-05	14.31	14.40	-0.07	-0.48%	14.02	14.49	63360	9052	1.58%
2025-09-04	14.39	14.47	0.27	1.90%	14.07	14.66	74706	10769	1.87%
2025-09-03	14.33	14.20	-0.04	-0.28%	14.17	14.68	42550	6124	1.06%
2025-09-02	14.53	14.24	-0.31	-2.13%	14.11	14.59	44686	6387	1.12%
2025-09-01	14.96	14.55	-0.04	-0.27%	14.45	15.03	62013	9111	1.55%
2025-08-29	13.82	14.59	0.83	6.03%	13.64	14.73	73608	10556	1.84%
2025-08-28	13.74	13.76	0.15	1.10%	13.49	13.93	31136	4268	0.78%
2025-08-27	13.92	13.61	-0.24	-1.73%	13.61	13.92	26182	3605	0.65%
2025-08-26	13.71	13.85	0.05	0.36%	13.71	13.97	23987	3327	0.60%
2025-08-25	13.69	13.80	0.13	0.95%	13.60	13.92	31523	4330	0.79%
2025-08-22	13.65	13.67	0.04	0.29%	13.48	13.68	27996	3802	0.70%
2025-08-21	13.78	13.63	-0.15	-1.09%	13.51	13.78	49363	6751	1.23%
2025-08-20	13.68	13.78	0.04	0.29%	13.61	13.84	28818	3952	0.72%
2025-08-19	13.56	13.74	0.21	1.55%	13.56	13.84	45685	6270	1.14%
2025-08-18	13.28	13.53	0.27	2.04%	13.26	13.62	60564	8146	1.51%
2025-08-15	13.13	13.26	0.11	0.84%	13.11	13.27	25212	3324	0.63%
2025-08-14	13.23	13.15	-0.06	-0.45%	13.07	13.36	28816	3804	0.72%
2025-08-13	13.32	13.21	-0.01	-0.08%	13.12	13.34	27277	3601	0.68%
2025-08-12	13.40	13.22	-0.19	-1.42%	13.20	13.42	30647	4075	0.77%
2025-08-11	13.42	13.41	-0.06	-0.45%	13.25	13.48	34726	4637	0.87%
2025-08-08	13.19	13.47	0.20	1.51%	13.10	13.64	91878	12369	2.30%
2025-08-07	12.76	13.27	0.49	3.83%	12.73	13.35	73668	9603	1.84%
2025-08-06	12.80	12.78	-0.03	-0.23%	12.68	12.81	24788	3157	0.62%
2025-08-05	12.62	12.81	0.19	1.51%	12.56	12.81	25969	3297	0.65%
2025-08-04	12.65	12.62	-0.03	-0.24%	12.50	12.68	23631	2978	0.59%
2025-08-01	12.54	12.65	0.11	0.88%	12.53	12.73	21125	2673	0.53%
2025-07-31	12.86	12.54	-0.30	-2.34%	12.50	12.86	31390	3959	0.78%
2025-07-30	12.70	12.84	0.13	1.02%	12.64	12.93	33194	4254	0.83%
2025-07-29	12.68	12.71	0.03	0.24%	12.60	12.76	31091	3939	0.78%
2025-07-28	12.67	12.68	0.08	0.63%	12.55	12.72	26169	3310	0.65%
2025-07-25	12.59	12.60	0.02	0.16%	12.55	12.70	24220	3056	0.61%
2025-07-24	12.52	12.58	0.08	0.64%	12.46	12.59	27654	3467	0.69%
2025-07-23	12.56	12.50	0.00	0.00%	12.45	12.62	29698	3721	0.74%
2025-07-22	12.37	12.50	0.17	1.38%	12.29	12.56	36351	4520	0.91%
2025-07-21	12.21	12.33	0.14	1.15%	12.19	12.34	30490	3744	0.76%
2025-07-18	12.18	12.19	0.05	0.41%	12.10	12.20	19917	2420	0.50%