宝通科技（300031）历史行情

以下为宝通科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	20.000	19.540	20.150	19.150	-0.390	-1.957%	6.94万	0.00亿	0.000%
2026-10-07	20.350	19.930	20.350	19.930	-0.220	-1.092%	521.20万	1.05亿	1.454%
2026-10-06	20.350	19.930	20.350	19.930	-0.220	-1.092%	521.20万	1.05亿	1.454%
2026-10-05	20.350	19.930	20.350	19.930	-0.220	-1.092%	521.20万	1.05亿	1.454%
2026-10-02	20.350	19.930	20.350	19.930	-0.220	-1.092%	521.20万	1.05亿	1.454%
2026-10-01	20.350	19.930	20.350	19.930	-0.220	-1.092%	521.20万	1.05亿	1.454%
2026-09-30	20.350	19.930	20.350	19.930	-0.220	-1.092%	5.21万	0.00亿	0.000%
2026-09-29	20.000	20.150	20.260	19.840	0.150	0.750%	5.43万	0.00亿	0.000%
2026-09-28	21.150	20.000	21.200	19.950	-1.100	-5.213%	8.92万	0.00亿	0.000%
2026-09-27	21.550	21.100	21.660	21.040	-0.530	-2.450%	692.95万	1.47亿	1.933%
2026-09-24	21.550	21.100	21.660	21.040	-0.530	-2.450%	6.93万	0.00亿	0.000%
2026-09-23	21.310	21.630	21.850	21.220	0.260	1.217%	9.83万	0.00亿	0.000%
2026-09-22	21.550	21.370	21.630	21.280	0.080	0.376%	9.09万	0.00亿	0.000%
2026-09-21	21.310	21.290	21.660	21.240	0.020	0.094%	9.06万	0.00亿	0.000%
2026-09-18	20.990	21.270	21.410	20.830	0.410	1.965%	10.22万	0.00亿	0.000%
2026-09-17	20.500	20.860	20.980	20.500	0.190	0.919%	7.15万	0.00亿	0.000%
2026-09-16	20.400	20.670	20.850	20.210	0.180	0.878%	6.99万	0.00亿	0.000%
2026-09-15	21.150	20.490	21.500	20.440	-0.570	-2.707%	10.73万	0.00亿	0.000%
2026-09-14	19.970	21.060	21.090	19.670	0.990	4.933%	16.36万	0.00亿	0.000%
2026-09-11	19.890	20.070	20.160	19.420	0.030	0.150%	10.79万	0.00亿	0.000%
2026-09-10	20.260	20.040	20.260	19.970	-0.310	-1.523%	7.36万	0.00亿	0.000%
2026-09-09	20.750	20.350	20.890	20.290	-0.430	-2.069%	11.18万	0.00亿	0.000%
2026-09-08	20.750	20.780	21.290	20.530	-0.010	-0.048%	11.18万	0.00亿	0.000%
2026-09-07	20.810	20.790	21.290	20.790	0.070	0.338%	9.96万	0.00亿	0.000%
2026-09-04	20.790	20.720	21.600	20.520	0.030	0.145%	16.54万	0.00亿	0.000%
2026-09-03	20.840	20.690	21.200	20.400	-0.110	-0.529%	10.71万	0.00亿	0.000%
2026-09-02	21.030	20.800	21.200	20.570	-0.470	-2.210%	11.26万	0.00亿	0.000%
2026-09-01	21.170	21.270	21.650	21.060	0.110	0.520%	14.24万	0.00亿	0.000%
2026-08-31	20.590	21.160	21.290	20.310	0.000	0.000%	11.40万	0.00亿	0.000%
2026-08-28	21.300	21.160	21.600	21.110	-0.180	-0.843%	10.51万	0.00亿	0.000%
2026-08-27	21.010	21.340	21.380	20.950	0.190	0.898%	11.61万	0.00亿	0.000%
2026-08-26	21.420	21.150	21.570	20.850	-0.290	-1.353%	10.05万	0.00亿	0.000%
2026-08-25	21.290	21.440	21.700	21.160	-0.060	-0.279%	10.61万	0.00亿	0.000%
2026-08-24	21.210	21.500	21.590	20.980	0.250	1.176%	14.52万	0.00亿	0.000%
2026-08-21	21.130	21.250	21.420	20.690	-0.010	-0.047%	14.04万	0.00亿	0.000%
2026-08-20	21.260	21.260	21.550	21.080	0.390	1.869%	12.74万	0.00亿	0.000%
2026-08-19	21.950	20.870	21.950	20.810	-1.290	-5.821%	16.58万	0.00亿	0.000%
2026-08-18	22.240	22.160	22.580	21.840	-0.180	-0.806%	12.50万	0.00亿	0.000%
2026-08-17	22.080	22.340	22.400	21.880	0.140	0.631%	12.46万	0.00亿	0.000%
2026-08-14	22.020	22.200	22.360	21.720	0.290	1.324%	13.39万	0.00亿	0.000%
2026-08-13	22.620	21.910	23.060	21.880	-0.510	-2.275%	16.56万	0.00亿	0.000%
2026-08-12	21.710	22.420	22.630	21.710	0.680	3.128%	16.87万	0.00亿	0.000%
2026-08-11	21.980	21.740	22.100	21.670	-0.190	-0.866%	11.32万	0.00亿	0.000%
2026-08-10	21.880	21.930	22.150	21.530	0.050	0.229%	14.16万	0.00亿	0.000%
2026-08-07	21.490	21.880	21.950	20.800	0.560	2.627%	20.15万	0.00亿	0.000%
2026-08-06	21.700	21.320	21.950	21.150	-0.600	-2.737%	22.57万	0.00亿	0.000%
2026-08-05	21.000	21.920	22.790	20.920	0.650	3.056%	33.31万	0.00亿	0.000%
2026-08-04	19.680	21.270	21.430	19.600	1.710	8.742%	31.09万	0.00亿	0.000%
2026-08-03	19.300	19.560	19.680	19.300	0.230	1.190%	16.84万	0.00亿	0.000%
2026-07-31	19.100	19.330	19.850	19.100	0.650	3.480%	25.10万	0.00亿	0.000%
2026-07-30	18.790	18.680	19.300	18.550	-0.400	-2.096%	19.91万	0.00亿	0.000%
2026-07-29	18.390	19.080	19.330	18.160	0.690	3.752%	21.55万	0.00亿	0.000%
2026-07-28	18.480	18.390	18.820	18.270	-0.250	-1.341%	12.06万	0.00亿	0.000%
2026-07-27	17.990	18.640	18.640	17.870	0.650	3.613%	12.96万	0.00亿	0.000%
2026-07-24	18.280	17.990	18.390	17.890	-0.510	-2.757%	12.27万	0.00亿	0.000%
2026-07-23	18.370	18.500	18.660	18.160	0.090	0.489%	14.75万	0.00亿	0.000%
2026-07-22	19.460	18.410	19.480	18.340	-1.180	-6.023%	26.08万	0.00亿	0.000%
2026-07-21	18.600	19.590	19.590	18.090	1.540	8.532%	33.91万	0.00亿	0.000%
2026-07-20	19.050	18.050	19.330	17.590	-0.790	-4.193%	25.61万	0.00亿	0.000%
2026-07-17	20.020	18.840	20.590	18.630	-1.180	-5.894%	28.28万	0.00亿	0.000%
2026-07-16	20.500	20.020	20.850	19.770	-0.660	-3.191%	19.65万	0.00亿	0.000%
2026-07-15	20.690	20.680	20.940	20.260	-0.060	-0.289%	18.50万	0.00亿	0.000%
2026-07-14	20.600	20.740	20.930	20.070	0.140	0.680%	17.78万	0.00亿	0.000%
2026-07-13	22.870	20.600	22.910	20.450	-2.100	-9.251%	32.71万	0.00亿	0.000%
2026-07-10	23.080	22.700	23.730	22.680	-0.490	-2.113%	24.00万	0.00亿	0.000%
2026-07-09	23.180	23.190	23.880	22.680	0.000	0.000%	22.76万	0.00亿	0.000%
2026-07-08	24.340	23.190	24.430	23.160	-0.710	-2.971%	24.02万	0.00亿	0.000%
2026-07-07	25.250	23.900	26.910	23.710	-1.430	-5.645%	31.07万	0.00亿	0.000%
2026-07-06	26.160	25.330	26.500	25.040	-0.840	-3.210%	26.50万	0.00亿	0.000%
2026-07-03	27.380	26.170	27.600	26.000	-0.830	-3.074%	30.12万	0.00亿	0.000%
2026-07-02	28.510	27.000	29.170	26.880	-1.160	-4.119%	35.45万	0.00亿	0.000%
2026-07-01	28.660	28.160	29.160	27.760	-0.310	-1.089%	22.13万	0.00亿	0.000%
2026-06-30	28.500	28.470	28.990	27.650	0.460	1.642%	27.29万	0.00亿	0.000%
2026-06-29	29.860	28.010	30.630	27.790	-1.860	-6.227%	33.91万	0.00亿	0.000%
2026-06-26	30.480	29.870	31.100	29.800	-0.810	-2.640%	22.69万	0.00亿	0.000%
2026-06-25	30.470	30.680	31.570	30.020	-0.020	-0.065%	24.82万	0.00亿	0.000%
2026-06-24	30.100	30.700	31.540	28.900	0.300	0.987%	37.08万	0.00亿	0.000%
2026-06-23	31.390	30.400	31.860	30.160	-0.990	-3.154%	31.67万	0.00亿	0.000%
2026-06-22	29.860	31.390	32.350	29.830	0.870	2.851%	42.28万	0.00亿	0.000%
2026-06-18	28.210	30.520	31.500	27.500	2.460	8.767%	57.51万	0.00亿	0.000%
2026-06-17	26.860	28.060	28.100	26.490	1.200	4.468%	35.41万	0.00亿	0.000%
2026-06-16	26.940	26.860	27.900	26.770	-0.350	-1.286%	26.32万	0.00亿	0.000%
2026-06-15	24.800	27.210	27.210	24.680	2.390	9.629%	35.98万	0.00亿	0.000%
2026-06-12	25.840	24.820	25.920	24.640	-0.730	-2.857%	24.54万	0.00亿	0.000%
2026-06-11	26.100	25.550	26.360	25.330	-0.810	-3.073%	27.47万	0.00亿	0.000%
2026-06-10	26.200	26.360	26.950	25.910	0.130	0.496%	29.43万	0.00亿	0.000%
2026-06-09	25.510	26.230	26.590	25.260	0.930	3.676%	35.51万	0.00亿	0.000%
2026-06-08	24.790	25.300	25.550	24.410	-0.130	-0.511%	30.01万	0.00亿	0.000%
2026-06-05	23.800	25.430	25.900	23.300	1.760	7.436%	33.78万	0.00亿	0.000%
2026-06-04	23.170	23.670	24.300	23.010	0.290	1.240%	20.38万	0.00亿	0.000%
2026-06-03	23.130	23.380	23.920	22.900	0.150	0.646%	14.41万	0.00亿	0.000%
2026-06-02	24.250	23.230	24.390	23.070	-1.180	-4.834%	16.27万	0.00亿	0.000%
2026-06-01	23.230	24.410	24.860	23.210	1.200	5.170%	24.86万	0.00亿	0.000%
2026-05-29	24.280	23.210	24.630	23.020	-1.170	-4.799%	19.24万	0.00亿	0.000%
2026-05-28	24.470	24.380	24.810	23.650	-0.130	-0.530%	18.80万	0.00亿	0.000%
2026-05-27	25.370	24.510	25.440	24.210	-0.960	-3.769%	25.20万	0.00亿	0.000%
2026-05-26	25.400	25.470	26.400	25.060	0.070	0.276%	28.39万	0.00亿	0.000%
2026-05-25	26.090	25.400	26.780	24.830	-0.180	-0.704%	23.01万	0.00亿	0.000%
2026-05-22	25.980	25.580	26.260	25.280	-0.320	-1.236%	23.16万	0.00亿	0.000%
2026-05-21	26.740	25.900	27.180	25.790	-0.800	-2.996%	34.42万	0.00亿	0.000%
2026-05-20	26.320	26.700	27.200	26.180	0.110	0.414%	42.06万	0.00亿	0.000%
2026-05-19	24.450	26.590	26.860	24.310	1.990	8.089%	54.67万	0.00亿	0.000%
2026-05-18	23.520	24.600	24.940	23.420	1.080	4.592%	29.05万	0.00亿	0.000%
2026-05-15	22.890	23.520	24.310	22.750	0.720	3.158%	20.21万	0.00亿	0.000%
2026-05-14	23.600	22.800	23.750	22.800	-0.800	-3.390%	14.01万	0.00亿	0.000%
2026-05-13	23.740	23.600	23.840	23.260	-0.150	-0.632%	13.15万	0.00亿	0.000%
2026-05-12	23.980	23.750	24.310	23.660	-0.370	-1.534%	12.97万	0.00亿	0.000%
2026-05-11	23.790	24.120	24.530	23.790	0.130	0.542%	17.88万	0.00亿	0.000%
2026-05-08	23.330	23.990	24.550	23.330	0.480	2.042%	19.31万	0.00亿	0.000%
2026-05-07	23.100	23.510	23.630	22.770	0.430	1.863%	14.66万	0.00亿	0.000%
2026-05-06	23.160	23.080	23.450	23.030	0.050	0.217%	15.18万	0.00亿	0.000%
2026-04-30	22.910	23.030	23.290	22.800	0.110	0.480%	12.83万	0.00亿	0.000%
2026-04-29	22.670	22.920	23.390	22.230	0.050	0.219%	18.68万	0.00亿	0.000%
2026-04-28	22.880	22.870	23.890	22.660	0.270	1.195%	23.62万	0.00亿	0.000%
2026-04-27	20.610	22.600	22.620	20.600	1.930	9.337%	21.67万	0.00亿	0.000%
2026-04-24	20.900	20.670	21.020	20.500	-0.300	-1.431%	5.70万	0.00亿	0.000%
2026-04-23	21.480	20.970	21.590	20.890	-0.530	-2.465%	7.41万	0.00亿	0.000%
2026-04-22	21.310	21.500	21.590	21.290	0.050	0.233%	4.44万	0.00亿	0.000%
2026-04-21	21.550	21.450	21.600	21.330	-0.090	-0.418%	5.26万	0.00亿	0.000%
2026-04-20	21.380	21.540	21.750	21.310	0.180	0.843%	6.15万	0.00亿	0.000%
2026-04-17	21.190	21.360	21.430	20.990	0.080	0.376%	6.03万	0.00亿	0.000%
2026-04-16	21.020	21.280	21.380	20.970	0.460	2.209%	8.30万	0.00亿	0.000%
2026-04-15	21.080	20.820	21.300	20.820	-0.200	-0.951%	5.39万	0.00亿	0.000%
2026-04-14	21.150	21.020	21.260	20.810	0.060	0.286%	4.98万	0.00亿	0.000%
2026-04-13	20.950	20.960	21.060	20.810	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-10	21.150	21.100	21.430	21.060	0.000	0.000%	5.46万	0.00亿	0.000%
2026-04-09	20.930	21.020	21.120	20.840	0.000	0.000%	6.11万	0.00亿	0.000%
2026-04-08	20.500	21.140	21.170	20.490	0.000	0.000%	9.04万	0.00亿	0.000%
2026-04-07	20.150	20.080	20.230	19.920	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-03	20.430	20.060	20.490	19.910	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-02	20.360	20.350	20.590	20.160	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-01	20.550	20.510	20.600	20.290	0.000	0.000%	5.64万	0.00亿	0.000%