宝立食品

603170
🏛️ 中国 →
14.47
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 27.98 28.68 26.92 28.33 1.6M
2022-12-29 28.26 28.26 27.51 27.61 0.9M
2022-12-28 29.03 29.03 27.91 28.08 0.9M
2022-12-27 28.80 29.40 28.10 28.92 1.3M
2022-12-26 28.09 29.65 27.62 28.94 1.8M
2022-12-23 27.00 28.08 26.95 27.51 0.8M
2022-12-22 27.87 28.26 27.00 27.25 0.9M
2022-12-21 27.34 28.27 27.21 27.54 0.9M
2022-12-20 27.99 27.99 26.98 27.34 0.9M
2022-12-19 28.76 28.89 27.75 27.88 1.1M
2022-12-16 28.72 29.00 28.18 28.76 1.1M
2022-12-15 29.90 30.01 28.52 28.58 1.7M
2022-12-14 29.32 30.35 29.03 29.70 1.7M
2022-12-13 29.28 30.40 28.80 29.71 1.8M
2022-12-12 29.75 30.14 29.20 29.31 1.2M
2022-12-09 30.13 30.18 28.70 29.90 2.0M
2022-12-08 29.64 30.63 29.40 30.20 2.2M
2022-12-07 30.50 30.50 29.50 29.83 2.0M
2022-12-06 30.69 32.60 29.84 30.17 4.6M
2022-12-05 29.08 31.18 29.08 30.70 4.0M
2022-12-02 28.34 29.29 28.16 28.79 1.4M
2022-12-01 30.00 30.55 28.01 28.58 3.5M
2022-11-30 29.25 29.70 27.90 28.50 2.8M
2022-11-29 27.91 29.80 27.91 29.66 3.5M
2022-11-28 26.75 28.29 26.08 28.29 2.5M
2022-11-25 27.32 28.08 26.62 27.00 1.5M
2022-11-24 26.49 27.48 26.00 27.40 1.6M
2022-11-23 26.83 27.08 25.43 26.47 1.8M
2022-11-22 27.67 27.89 26.59 26.76 1.1M
2022-11-21 28.03 28.38 27.18 27.67 2.5M
2022-11-18 28.70 29.66 27.92 28.18 2.8M
2022-11-17 27.46 29.18 26.85 28.70 5.4M
2022-11-16 26.20 27.78 26.02 27.63 3.5M
2022-11-15 26.51 26.81 25.85 26.20 1.4M
2022-11-14 26.33 26.98 25.82 26.14 1.9M
2022-11-11 26.40 26.49 25.41 26.20 1.7M
2022-11-10 25.79 25.92 25.32 25.59 1.1M
2022-11-09 26.00 26.20 25.50 25.83 1.0M
2022-11-08 26.62 27.00 25.90 26.01 1.0M
2022-11-07 26.49 27.27 26.25 26.77 2.3M
2022-11-04 25.78 27.37 25.78 26.76 2.8M
2022-11-03 25.96 26.52 25.66 25.92 2.1M
2022-11-02 25.30 27.32 25.30 26.31 5.4M
2022-11-01 23.84 25.98 23.71 25.60 3.0M
2022-10-31 23.09 23.97 22.85 23.84 1.3M
2022-10-28 24.00 24.01 22.63 22.70 1.9M
2022-10-27 24.34 24.89 23.99 23.99 1.4M
2022-10-26 24.46 25.50 24.38 24.55 1.3M
2022-10-25 23.60 24.70 23.07 24.47 2.0M
2022-10-24 24.53 25.00 23.85 24.04 1.6M
2022-10-21 25.00 25.40 24.49 25.01 1.3M
2022-10-20 24.70 25.50 24.54 25.00 1.6M
2022-10-19 25.40 25.45 24.49 24.83 2.1M
2022-10-18 26.31 26.33 25.30 25.50 1.8M
2022-10-17 25.19 26.62 25.12 26.23 3.3M
2022-10-14 24.59 25.86 24.42 25.31 2.9M
2022-10-13 23.75 25.60 23.50 24.96 3.3M
2022-10-12 24.38 24.48 23.02 23.75 2.8M
2022-10-11 24.66 24.79 23.72 24.28 3.2M
2022-10-10 23.87 24.85 23.22 24.77 5.3M
2022-09-30 23.94 24.91 23.57 23.87 4.0M
2022-09-29 24.28 24.73 23.50 23.53 5.0M
2022-09-28 22.72 24.77 22.72 23.70 8.8M
2022-09-27 21.70 23.25 21.35 23.00 7.3M
2022-09-26 21.14 21.98 21.14 21.41 5.5M
2022-09-23 23.50 23.54 21.51 21.51 6.2M
2022-09-22 23.20 24.10 22.68 23.90 5.6M
2022-09-21 23.57 24.00 23.15 23.65 2.7M
2022-09-20 23.84 24.18 23.21 23.28 2.1M
2022-09-19 23.06 24.00 22.76 23.32 2.5M
2022-09-16 23.20 23.91 23.08 23.29 3.2M
2022-09-15 25.42 25.42 23.21 23.35 6.1M
2022-09-14 24.66 25.55 24.40 25.47 4.8M
2022-09-13 24.33 25.45 24.20 25.08 5.6M
2022-09-09 24.36 24.58 23.58 24.58 5.3M
2022-09-08 25.75 26.09 24.20 24.36 8.4M
2022-09-07 25.69 26.29 25.40 25.92 4.6M
2022-09-06 26.16 26.38 25.36 25.72 4.7M
2022-09-05 27.17 27.22 25.81 26.16 6.5M
2022-09-02 28.10 28.46 26.66 27.53 9.3M
2022-09-01 29.05 29.09 27.50 28.67 9.6M
2022-08-31 27.44 29.22 27.44 28.18 10.8M
2022-08-30 27.10 29.30 26.60 27.83 11.4M
2022-08-29 25.32 28.61 25.32 27.62 13.6M
2022-08-26 25.15 27.60 25.01 26.01 4.8M
2022-08-25 25.60 25.80 24.60 25.13 3.3M
2022-08-24 26.35 27.00 25.50 25.50 3.9M
2022-08-23 27.00 27.30 26.68 26.70 4.1M
2022-08-22 26.70 27.27 25.93 27.01 5.4M
2022-08-19 27.02 27.80 26.58 27.10 6.8M
2022-08-18 27.30 27.96 26.78 27.09 6.8M
2022-08-17 28.49 29.27 28.00 28.24 9.5M
2022-08-16 27.45 28.70 25.90 28.45 13.2M
2022-08-15 28.34 28.60 27.62 27.80 5.7M
2022-08-12 28.12 28.82 27.59 28.18 7.5M
2022-08-11 30.18 30.64 28.77 28.83 10.4M
2022-08-10 29.84 30.68 29.32 30.30 9.2M
2022-08-09 29.89 30.50 28.04 30.50 10.0M
2022-08-08 29.29 31.23 29.29 29.86 11.5M
2022-08-05 28.68 31.00 28.52 29.78 13.3M
2022-08-04 28.33 28.90 27.00 28.61 12.6M
2022-08-03 29.74 30.58 28.80 29.00 14.1M
2022-08-02 30.00 30.81 27.61 28.60 16.8M
2022-08-01 30.00 32.33 29.48 30.00 17.4M
2022-07-29 33.90 35.84 30.71 30.74 32.0M
2022-07-28 34.12 34.12 34.12 34.12 5.1M
2022-07-27 31.02 31.02 31.02 31.02 0.7M
2022-07-26 28.20 28.20 28.20 28.20 0.6M
2022-07-25 25.64 25.64 25.64 25.64 1.5M
2022-07-22 23.31 23.31 23.31 23.31 2.7M
2022-07-21 21.19 21.19 21.19 21.19 1.7M
2022-07-20 19.26 19.26 19.26 19.26 0.2M
2022-07-19 17.51 17.51 17.51 17.51 0.2M
2022-07-18 15.92 15.92 15.92 15.92 0.3M
2022-07-15 12.06 14.47 12.06 14.47 1.3M