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
2023-12-29 17.15 17.24 16.68 16.91 3.3M
2023-12-28 16.88 17.24 16.72 17.20 1.6M
2023-12-27 16.57 16.98 16.50 16.88 1.3M
2023-12-26 16.75 16.75 16.41 16.49 1.1M
2023-12-25 16.50 16.70 16.43 16.61 1.0M
2023-12-22 16.81 16.88 16.43 16.53 1.6M
2023-12-21 16.71 16.85 16.41 16.77 1.7M
2023-12-20 16.82 16.82 16.51 16.55 1.1M
2023-12-19 16.71 16.81 16.49 16.81 1.1M
2023-12-18 16.81 16.89 16.58 16.62 1.3M
2023-12-15 16.70 16.90 16.67 16.75 1.1M
2023-12-14 16.82 17.07 16.70 16.71 1.1M
2023-12-13 17.40 17.40 16.80 16.83 2.0M
2023-12-12 17.45 17.60 17.30 17.34 1.4M
2023-12-11 17.52 17.61 17.00 17.50 2.2M
2023-12-08 17.75 18.21 17.38 17.79 3.1M
2023-12-07 17.85 18.00 17.10 17.84 2.6M
2023-12-06 17.70 18.30 17.42 17.85 2.7M
2023-12-05 17.40 18.29 17.33 17.70 4.4M
2023-12-04 18.29 18.29 17.42 17.55 4.2M
2023-12-01 18.73 19.16 18.35 18.53 3.6M
2023-11-30 18.75 18.87 18.52 18.72 2.0M
2023-11-29 18.90 19.10 18.76 18.77 1.9M
2023-11-28 18.90 19.08 18.59 18.99 1.9M
2023-11-27 18.52 19.11 18.41 19.08 2.4M
2023-11-24 18.52 18.73 18.39 18.70 1.6M
2023-11-23 18.42 18.64 18.36 18.58 1.2M
2023-11-22 18.62 18.72 18.42 18.49 1.2M
2023-11-21 18.68 18.98 18.56 18.76 2.7M
2023-11-20 18.76 18.90 18.52 18.68 2.2M
2023-11-17 18.73 18.95 18.60 18.93 1.2M
2023-11-16 19.31 19.60 18.73 18.83 2.4M
2023-11-15 19.06 19.34 19.06 19.29 1.7M
2023-11-14 19.15 19.34 18.83 18.98 1.6M
2023-11-13 19.13 19.23 18.90 19.15 1.2M
2023-11-10 18.90 19.25 18.76 19.06 1.6M
2023-11-09 19.12 19.33 18.79 19.03 2.3M
2023-11-08 19.48 19.48 19.05 19.16 1.8M
2023-11-07 19.58 19.69 19.20 19.41 1.7M
2023-11-06 19.64 19.90 19.23 19.42 2.7M
2023-11-03 19.22 19.92 19.11 19.73 2.5M
2023-11-02 19.95 20.00 19.26 19.26 1.9M
2023-11-01 19.73 20.17 19.59 20.11 4.2M
2023-10-31 19.99 20.15 19.45 19.69 1.9M
2023-10-30 19.64 20.16 19.37 19.75 2.4M
2023-10-27 18.61 19.75 18.40 19.67 3.4M
2023-10-26 19.35 19.35 18.46 18.61 2.0M
2023-10-25 19.35 19.61 19.11 19.40 1.1M
2023-10-24 18.99 19.30 18.51 19.29 1.5M
2023-10-23 18.52 19.06 18.32 18.85 1.7M
2023-10-20 19.25 19.36 18.76 18.80 1.1M
2023-10-19 18.98 19.72 18.67 19.28 1.8M
2023-10-18 19.01 19.13 18.75 19.05 1.1M
2023-10-17 19.00 19.25 18.88 19.01 1.1M
2023-10-16 19.20 19.38 18.97 19.00 1.2M
2023-10-13 19.33 19.33 18.88 19.12 1.1M
2023-10-12 19.79 19.93 19.11 19.33 1.8M
2023-10-11 19.36 19.94 19.36 19.79 2.1M
2023-10-10 19.45 19.75 19.21 19.36 1.4M
2023-10-09 19.70 19.76 19.16 19.30 2.0M
2023-09-28 20.44 20.47 19.72 19.76 1.9M
2023-09-27 19.88 20.46 19.75 20.26 2.8M
2023-09-26 20.24 20.26 19.81 19.84 1.0M
2023-09-25 20.29 20.71 20.02 20.27 1.7M
2023-09-22 20.10 20.53 19.81 20.45 3.1M
2023-09-21 19.96 20.30 19.85 20.10 2.2M
2023-09-20 20.21 20.36 19.96 19.98 1.7M
2023-09-19 20.43 20.43 19.94 20.16 2.6M
2023-09-18 20.57 20.57 20.20 20.43 2.0M
2023-09-15 20.50 20.77 20.32 20.46 1.5M
2023-09-14 20.64 20.75 20.30 20.50 2.3M
2023-09-13 20.92 21.10 20.63 20.78 2.7M
2023-09-12 21.19 21.23 20.71 20.92 2.9M
2023-09-11 20.92 21.30 20.62 21.18 6.1M
2023-09-08 20.11 21.12 20.04 20.92 4.8M
2023-09-07 20.85 20.93 20.20 20.35 3.0M
2023-09-06 21.12 21.12 20.66 20.80 3.6M
2023-09-05 21.78 21.78 20.97 21.07 7.3M
2023-09-04 19.60 21.56 19.41 21.56 10.9M
2023-09-01 19.49 19.70 19.35 19.60 3.1M
2023-08-31 19.15 19.70 19.06 19.35 2.5M
2023-08-30 19.00 19.55 19.00 19.23 1.6M
2023-08-29 18.77 19.33 18.50 19.23 2.5M
2023-08-28 19.04 19.49 18.46 18.74 3.1M
2023-08-25 18.34 18.49 18.04 18.16 1.4M
2023-08-24 18.01 18.52 18.01 18.38 1.7M
2023-08-23 18.52 18.60 18.00 18.01 1.8M
2023-08-22 18.62 18.96 18.17 18.65 3.3M
2023-08-21 18.11 19.16 18.07 18.50 2.6M
2023-08-18 18.38 18.69 18.19 18.20 1.2M
2023-08-17 18.19 18.64 17.95 18.60 1.9M
2023-08-16 18.32 18.52 18.21 18.32 1.3M
2023-08-15 18.79 18.87 18.19 18.33 2.1M
2023-08-14 19.18 19.29 18.57 18.79 2.8M
2023-08-11 20.30 20.30 19.29 19.32 3.4M
2023-08-10 19.91 20.18 19.80 20.06 2.5M
2023-08-09 20.27 20.37 19.94 19.97 2.2M
2023-08-08 20.32 20.41 20.03 20.34 2.6M
2023-08-07 19.91 20.60 19.90 20.32 5.3M
2023-08-04 20.13 20.55 19.78 20.02 5.9M
2023-08-03 19.91 20.50 19.70 20.07 6.2M
2023-08-02 20.05 20.25 19.60 19.92 4.8M
2023-08-01 19.66 20.66 19.55 20.19 9.5M
2023-07-31 19.55 20.05 19.41 19.87 6.4M
2023-07-28 19.05 19.33 18.82 19.21 3.1M
2023-07-27 19.19 19.25 18.97 19.00 1.7M
2023-07-26 19.08 19.23 18.85 19.06 1.5M
2023-07-25 18.92 19.35 18.92 19.05 3.2M
2023-07-24 19.20 19.30 18.76 18.78 3.3M
2023-07-21 18.82 19.84 18.71 19.17 4.1M
2023-07-20 18.88 19.13 18.78 18.83 2.7M
2023-07-19 19.04 19.12 18.45 18.95 3.7M
2023-07-18 19.95 19.96 19.04 19.10 4.1M
2023-07-17 19.28 19.95 19.28 19.95 5.1M
2023-07-14 19.89 20.00 19.49 19.54 2.3M
2023-07-13 19.71 20.33 19.50 19.93 3.1M
2023-07-12 20.77 20.80 19.64 19.70 2.7M
2023-07-11 19.79 20.23 19.62 20.20 1.2M
2023-07-10 20.84 20.87 19.76 19.79 2.5M
2023-07-07 20.75 20.84 20.49 20.61 0.5M
2023-07-06 20.81 21.07 20.67 20.70 0.6M
2023-07-05 21.36 21.36 20.81 20.87 0.8M
2023-07-04 21.41 21.59 21.16 21.36 1.0M
2023-07-03 21.40 21.47 21.08 21.41 1.3M
2023-06-30 20.83 21.43 20.83 21.26 1.5M
2023-06-29 21.03 21.24 20.66 20.97 1.4M
2023-06-28 20.28 21.38 20.01 21.19 2.1M
2023-06-27 20.15 20.36 20.00 20.25 0.7M
2023-06-26 20.80 20.80 20.12 20.18 0.9M
2023-06-21 20.98 21.30 20.72 20.81 1.0M
2023-06-20 21.34 21.38 20.93 20.97 0.8M
2023-06-19 21.94 22.00 21.36 21.51 1.1M
2023-06-16 22.07 22.19 21.58 21.79 1.1M
2023-06-15 22.05 22.25 21.85 22.07 1.1M
2023-06-14 21.50 22.29 21.39 22.05 1.7M
2023-06-13 21.88 22.10 21.50 21.52 1.1M
2023-06-12 21.57 22.30 21.09 22.00 1.9M
2023-06-09 20.98 21.58 20.60 21.51 1.4M
2023-06-08 21.26 21.27 20.85 20.85 0.7M
2023-06-07 21.27 21.40 20.93 21.06 0.8M
2023-06-06 21.51 21.70 21.18 21.21 1.0M
2023-06-05 21.54 21.60 21.24 21.57 1.0M
2023-06-02 21.10 21.71 20.96 21.48 1.2M
2023-06-01 20.99 21.39 20.90 21.10 1.1M
2023-05-31 21.21 21.28 20.84 20.96 1.0M
2023-05-30 21.60 21.60 20.83 21.29 1.0M
2023-05-29 21.62 21.86 21.37 21.50 0.8M
2023-05-26 21.91 22.05 21.55 21.72 0.8M
2023-05-25 22.00 22.02 21.60 21.83 1.1M
2023-05-24 22.18 22.18 21.78 21.82 1.1M
2023-05-23 22.79 22.89 22.10 22.10 1.6M
2023-05-22 22.15 22.88 21.95 22.78 1.8M
2023-05-19 21.70 22.16 21.32 22.15 1.7M
2023-05-18 21.75 22.02 21.56 21.70 1.2M
2023-05-17 22.00 22.18 21.67 21.80 1.3M
2023-05-16 22.12 22.30 21.73 22.15 1.5M
2023-05-15 22.12 22.35 21.74 22.12 1.9M
2023-05-12 22.55 22.83 22.30 22.30 1.0M
2023-05-11 23.20 23.48 22.56 22.62 1.7M
2023-05-10 22.88 23.38 22.59 23.37 1.6M
2023-05-09 22.96 23.18 22.50 22.75 1.6M
2023-05-08 24.03 24.23 22.85 23.11 2.2M
2023-05-05 25.34 25.34 23.82 24.01 1.9M
2023-05-04 24.73 25.75 24.38 25.16 2.7M
2023-04-28 23.71 24.55 23.70 24.50 1.2M
2023-04-27 23.66 24.09 23.40 23.87 0.9M
2023-04-26 23.66 23.72 23.19 23.68 0.9M
2023-04-25 23.39 23.73 23.14 23.38 1.4M
2023-04-24 24.26 24.65 23.23 23.30 1.8M
2023-04-21 24.94 25.71 24.20 24.31 1.9M
2023-04-20 25.55 25.71 24.84 24.97 1.3M
2023-04-19 26.03 26.03 25.42 25.55 1.4M
2023-04-18 25.25 26.25 25.03 25.90 2.3M
2023-04-17 24.84 25.68 24.81 25.44 2.6M
2023-04-14 25.00 25.38 24.82 24.82 1.5M
2023-04-13 24.92 25.60 24.80 25.00 2.6M
2023-04-12 24.85 25.42 24.84 24.91 1.9M
2023-04-11 24.50 25.63 24.20 24.85 3.2M
2023-04-10 24.21 24.45 23.85 24.15 1.8M
2023-04-07 24.00 24.49 23.95 24.29 1.6M
2023-04-06 24.51 24.63 23.92 24.04 1.3M
2023-04-04 24.90 24.90 24.33 24.52 2.5M
2023-04-03 25.65 25.65 24.70 24.93 4.1M
2023-03-31 25.18 26.18 24.89 25.63 2.8M
2023-03-30 24.60 25.11 24.37 24.99 1.3M
2023-03-29 24.66 24.80 24.32 24.51 0.8M
2023-03-28 24.83 24.98 24.52 24.66 1.0M
2023-03-27 24.50 24.78 24.48 24.75 1.0M
2023-03-24 24.73 25.55 24.33 24.52 2.3M
2023-03-23 25.15 25.15 24.49 25.00 1.5M
2023-03-22 25.20 25.48 25.07 25.15 1.2M
2023-03-21 24.54 25.08 24.28 24.99 1.6M
2023-03-20 25.05 25.05 24.00 24.40 2.2M
2023-03-17 25.66 25.97 24.77 24.89 2.4M
2023-03-16 25.88 26.00 25.30 25.66 2.3M
2023-03-15 26.40 26.79 25.76 25.90 1.8M
2023-03-14 27.38 27.65 26.16 26.23 2.8M
2023-03-13 26.69 27.49 26.55 27.36 1.9M
2023-03-10 27.98 27.98 26.65 26.69 2.4M
2023-03-09 28.50 28.64 27.80 27.84 1.0M
2023-03-08 28.24 28.58 27.50 28.49 1.4M
2023-03-07 29.10 29.82 28.05 28.22 2.9M
2023-03-06 27.87 29.25 27.80 29.16 3.3M
2023-03-03 28.99 29.49 28.00 28.02 2.7M
2023-03-02 29.44 29.44 28.28 28.91 3.5M
2023-03-01 29.39 29.52 28.53 29.45 3.2M
2023-02-28 29.00 29.66 28.52 29.60 2.5M
2023-02-27 28.75 29.66 28.61 29.02 1.6M
2023-02-24 28.73 29.39 28.30 29.03 2.1M
2023-02-23 29.12 29.36 28.60 28.76 1.7M
2023-02-22 28.98 29.74 28.63 29.32 2.2M
2023-02-21 28.86 29.35 28.61 29.03 1.6M
2023-02-20 28.80 29.30 28.58 29.15 1.9M
2023-02-17 29.01 29.77 28.78 28.80 2.7M
2023-02-16 30.11 30.28 28.80 29.01 3.1M
2023-02-15 30.24 30.33 29.80 29.87 2.2M
2023-02-14 30.56 30.89 29.60 30.19 5.3M
2023-02-13 29.95 31.58 28.75 31.16 8.5M
2023-02-10 27.50 29.52 27.50 29.52 5.9M
2023-02-09 25.65 26.95 25.60 26.84 3.3M
2023-02-08 26.76 26.76 25.36 25.95 3.3M
2023-02-07 26.81 26.93 26.46 26.68 1.3M
2023-02-06 27.93 27.93 26.53 26.81 3.3M
2023-02-03 28.54 28.70 27.70 28.17 1.9M
2023-02-02 27.20 29.80 27.01 28.75 3.9M
2023-02-01 27.18 27.34 26.95 27.20 1.3M
2023-01-31 27.73 27.79 26.96 27.18 1.4M
2023-01-30 27.90 28.40 27.33 27.74 1.4M
2023-01-20 27.41 27.97 27.41 27.59 0.8M
2023-01-19 27.80 28.10 27.60 27.69 0.9M
2023-01-18 28.13 28.57 27.59 27.93 1.3M
2023-01-17 28.60 28.79 27.42 27.92 2.0M
2023-01-16 29.40 30.19 28.63 28.67 1.8M
2023-01-13 29.21 29.96 29.06 29.52 0.7M
2023-01-12 30.06 30.28 29.45 29.52 1.0M
2023-01-11 29.76 31.26 29.50 29.98 2.4M
2023-01-10 28.60 30.68 28.17 29.76 2.5M
2023-01-09 28.79 29.48 27.63 28.61 2.1M
2023-01-06 28.23 28.73 27.70 28.52 1.5M
2023-01-05 26.98 28.75 26.61 28.24 2.6M
2023-01-04 26.89 27.37 26.20 27.22 1.5M
2023-01-03 28.18 28.34 26.88 27.06 2.4M