宝利国际(300135) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-02-23 | 2.49 | 2.68 | 2.41 | 2.54 | 0.11 | 4.53 | 638,993 | 16,289 | 11.11 | 6.93 |
2021-02-22 | 2.37 | 2.53 | 2.37 | 2.43 | 0.08 | 3.40 | 319,224 | 7,814 | 6.81 | 3.46 |
2021-02-19 | 2.19 | 2.35 | 2.18 | 2.35 | 0.16 | 7.31 | 240,212 | 5,503 | 7.76 | 2.61 |
2021-02-18 | 2.14 | 2.22 | 2.13 | 2.19 | 0.12 | 5.80 | 202,018 | 4,401 | 4.35 | 2.19 |
2021-02-10 | 2.07 | 2.11 | 2.04 | 2.07 | -0.01 | -0.48 | 120,401 | 2,494 | 3.37 | 1.31 |
2021-02-09 | 2.05 | 2.09 | 2.01 | 2.08 | 0.04 | 1.96 | 122,479 | 2,505 | 3.92 | 1.33 |
2021-02-08 | 2.09 | 2.11 | 2.03 | 2.04 | -0.05 | -2.39 | 132,801 | 2,744 | 3.83 | 1.44 |
2021-02-05 | 2.11 | 2.19 | 2.09 | 2.09 | -0.01 | -0.48 | 92,418 | 1,965 | 4.76 | 1.00 |
2021-02-04 | 2.14 | 2.15 | 2.07 | 2.10 | -0.04 | -1.87 | 109,174 | 2,292 | 3.74 | 1.18 |
2021-02-03 | 2.19 | 2.19 | 2.12 | 2.14 | -0.05 | -2.28 | 111,692 | 2,404 | 3.20 | 1.21 |
2021-02-02 | 2.16 | 2.25 | 2.13 | 2.19 | 0.01 | 0.46 | 146,908 | 3,223 | 5.50 | 1.59 |
2021-02-01 | 2.19 | 2.26 | 2.15 | 2.18 | -0.04 | -1.80 | 149,569 | 3,284 | 4.96 | 1.62 |
2021-01-29 | 2.29 | 2.31 | 2.18 | 2.22 | -0.07 | -3.06 | 182,674 | 4,072 | 5.68 | 1.98 |
2021-01-28 | 2.20 | 2.35 | 2.18 | 2.29 | 0.07 | 3.15 | 197,478 | 4,504 | 7.66 | 2.14 |
2021-01-27 | 2.19 | 2.25 | 2.18 | 2.22 | 0.02 | 0.91 | 104,739 | 2,332 | 3.18 | 1.14 |
2021-01-26 | 2.22 | 2.29 | 2.20 | 2.20 | 0.00 | 0.00 | 113,881 | 2,544 | 4.09 | 1.24 |
2021-01-25 | 2.36 | 2.36 | 2.20 | 2.20 | -0.15 | -6.38 | 150,895 | 3,431 | 6.81 | 1.64 |
2021-01-22 | 2.39 | 2.43 | 2.34 | 2.35 | -0.08 | -3.29 | 167,631 | 3,975 | 3.70 | 1.82 |
2021-01-21 | 2.38 | 2.55 | 2.34 | 2.43 | 0.07 | 2.97 | 296,369 | 7,236 | 8.90 | 3.22 |
2021-01-20 | 2.41 | 2.46 | 2.33 | 2.36 | -0.06 | -2.48 | 191,289 | 4,548 | 5.37 | 2.08 |
2021-01-19 | 2.39 | 2.47 | 2.36 | 2.42 | 0.05 | 2.11 | 265,812 | 6,418 | 4.64 | 2.88 |
2021-01-18 | 2.25 | 2.39 | 2.24 | 2.37 | 0.13 | 5.80 | 312,470 | 7,296 | 6.70 | 3.39 |
2021-01-15 | 2.10 | 2.28 | 2.10 | 2.24 | 0.12 | 5.66 | 281,449 | 6,206 | 8.49 | 3.05 |
2021-01-14 | 2.10 | 2.15 | 2.08 | 2.12 | 0.01 | 0.47 | 150,785 | 3,192 | 3.32 | 1.64 |
2021-01-13 | 2.22 | 2.22 | 2.09 | 2.11 | -0.08 | -3.65 | 243,889 | 5,180 | 5.94 | 2.65 |
2021-01-12 | 2.19 | 2.25 | 2.16 | 2.19 | 0.00 | 0.00 | 193,910 | 4,269 | 4.11 | 2.10 |
2021-01-11 | 2.25 | 2.31 | 2.18 | 2.19 | -0.04 | -1.79 | 254,977 | 5,673 | 5.83 | 2.77 |
2021-01-08 | 2.21 | 2.33 | 2.09 | 2.23 | 0.04 | 1.83 | 391,615 | 8,724 | 10.96 | 4.25 |
2021-01-07 | 2.28 | 2.29 | 2.15 | 2.19 | -0.13 | -5.60 | 415,059 | 9,178 | 6.03 | 4.50 |
2021-01-06 | 2.32 | 2.48 | 2.31 | 2.32 | 0.01 | 0.43 | 409,539 | 9,730 | 7.36 | 4.44 |
2021-01-05 | 2.40 | 2.40 | 2.24 | 2.31 | -0.29 | -11.15 | 594,090 | 13,645 | 6.15 | 6.45 |
2021-01-04 | 2.59 | 2.64 | 2.57 | 2.60 | 0.01 | 0.39 | 118,745 | 3,091 | 2.70 | 1.29 |