宝利国际（300135）历史行情
以下为宝利国际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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.440 | 3.510 | 3.510 | 3.370 | 0.040 | 1.153% | 1,642.77万 | 0.56亿 | 1.783% |
| 2026-10-08 | 3.460 | 3.470 | 3.540 | 3.430 | 0.010 | 0.289% | 16.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.470 | 3.460 | 3.500 | 3.440 | 0.000 | 0.000% | 1,205.94万 | 0.42亿 | 1.309% |
| 2026-10-06 | 3.470 | 3.460 | 3.500 | 3.440 | 0.000 | 0.000% | 1,205.94万 | 0.42亿 | 1.309% |
| 2026-10-05 | 3.470 | 3.460 | 3.500 | 3.440 | 0.000 | 0.000% | 1,205.94万 | 0.42亿 | 1.309% |
| 2026-10-02 | 3.470 | 3.460 | 3.500 | 3.440 | 0.000 | 0.000% | 1,205.94万 | 0.42亿 | 1.309% |
| 2026-10-01 | 3.470 | 3.460 | 3.500 | 3.440 | 0.000 | 0.000% | 1,205.94万 | 0.42亿 | 1.309% |
| 2026-09-30 | 3.470 | 3.460 | 3.500 | 3.440 | 0.000 | 0.000% | 12.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.420 | 3.460 | 3.490 | 3.410 | 0.040 | 1.170% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.460 | 3.420 | 3.470 | 3.390 | -0.040 | -1.156% | 11.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.450 | 3.460 | 3.480 | 3.420 | 0.040 | 1.170% | 1,440.97万 | 0.50亿 | 1.564% |
| 2026-09-24 | 3.450 | 3.460 | 3.480 | 3.420 | 0.040 | 1.170% | 14.41万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.510 | 3.420 | 3.520 | 3.410 | -0.100 | -2.841% | 17.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.540 | 3.520 | 3.560 | 3.490 | -0.030 | -0.845% | 17.19万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.480 | 3.550 | 3.560 | 3.460 | 0.070 | 2.011% | 19.06万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.490 | 3.480 | 3.530 | 3.460 | -0.010 | -0.287% | 16.73万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.470 | 3.490 | 3.510 | 3.430 | -0.020 | -0.570% | 21.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.450 | 3.510 | 3.560 | 3.430 | 0.040 | 1.153% | 25.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.500 | 3.470 | 3.570 | 3.450 | -0.070 | -1.977% | 29.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.650 | 3.540 | 3.690 | 3.480 | -0.040 | -1.117% | 38.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.880 | 3.580 | 3.920 | 3.560 | -0.260 | -6.771% | 70.42万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.770 | 3.840 | 4.060 | 3.770 | 0.110 | 2.949% | 95.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.600 | 3.730 | 3.830 | 3.580 | 0.110 | 3.039% | 51.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.520 | 3.620 | 3.630 | 3.500 | 0.110 | 3.134% | 18.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.500 | 3.510 | 3.540 | 3.490 | 0.000 | 0.000% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.520 | 3.510 | 3.580 | 3.490 | -0.010 | -0.284% | 13.91万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.590 | 3.520 | 3.600 | 3.490 | -0.050 | -1.401% | 17.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.670 | 3.570 | 3.710 | 3.540 | -0.050 | -1.381% | 24.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.660 | 3.620 | 3.700 | 3.610 | -0.030 | -0.822% | 25.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.560 | 3.650 | 3.650 | 3.550 | 0.070 | 1.955% | 25.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.520 | 3.580 | 3.600 | 3.490 | 0.050 | 1.416% | 21.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.480 | 3.530 | 3.540 | 3.460 | 0.020 | 0.570% | 17.08万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.450 | 3.510 | 3.530 | 3.450 | 0.000 | 0.000% | 24.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.480 | 3.510 | 3.560 | 3.470 | 0.000 | 0.000% | 35.97万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.400 | 3.510 | 3.750 | 3.380 | 0.130 | 3.846% | 58.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.250 | 3.380 | 3.400 | 3.240 | 0.100 | 3.049% | 24.63万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.250 | 3.280 | 3.300 | 3.220 | 0.060 | 1.863% | 12.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.320 | 3.220 | 3.360 | 3.210 | -0.120 | -3.593% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.370 | 3.340 | 3.390 | 3.310 | -0.010 | -0.299% | 12.22万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.270 | 3.350 | 3.350 | 3.240 | 0.080 | 2.446% | 14.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.320 | 3.270 | 3.330 | 3.240 | -0.040 | -1.208% | 16.75万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.360 | 3.310 | 3.380 | 3.300 | -0.050 | -1.488% | 17.13万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.320 | 3.360 | 3.380 | 3.310 | 0.030 | 0.901% | 17.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.350 | 3.330 | 3.380 | 3.310 | -0.020 | -0.597% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.260 | 3.350 | 3.370 | 3.240 | 0.090 | 2.761% | 22.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.320 | 3.260 | 3.330 | 3.220 | -0.050 | -1.511% | 15.19万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.280 | 3.310 | 3.330 | 3.250 | 0.020 | 0.608% | 14.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.300 | 3.290 | 3.330 | 3.260 | -0.030 | -0.904% | 13.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.290 | 3.320 | 3.340 | 3.270 | 0.040 | 1.220% | 15.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.240 | 3.280 | 3.290 | 3.210 | 0.040 | 1.235% | 16.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.140 | 3.240 | 3.250 | 3.080 | 0.090 | 2.857% | 19.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.200 | 3.150 | 3.290 | 3.140 | -0.030 | -0.943% | 22.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.140 | 3.180 | 3.230 | 3.140 | 0.040 | 1.274% | 17.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.090 | 3.140 | 3.180 | 3.070 | 0.010 | 0.319% | 17.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 2.940 | 3.130 | 3.130 | 2.870 | 0.060 | 1.954% | 27.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.240 | 3.070 | 3.310 | 3.060 | -0.200 | -6.116% | 33.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.170 | 3.270 | 3.280 | 3.120 | 0.050 | 1.553% | 32.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.230 | 3.220 | 3.340 | 3.160 | -0.060 | -1.829% | 36.08万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.350 | 3.280 | 3.400 | 3.140 | -0.190 | -5.476% | 54.33万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.120 | 3.470 | 3.600 | 3.090 | 0.410 | 13.399% | 69.74万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.140 | 3.060 | 3.220 | 3.030 | -0.090 | -2.857% | 20.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.110 | 3.150 | 3.190 | 3.070 | 0.010 | 0.318% | 16.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.130 | 3.140 | 3.200 | 3.100 | -0.020 | -0.633% | 20.11万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.070 | 3.160 | 3.220 | 3.060 | 0.130 | 4.290% | 28.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.120 | 3.030 | 3.160 | 3.020 | -0.100 | -3.195% | 18.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.040 | 3.130 | 3.190 | 2.970 | 0.090 | 2.961% | 23.11万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.080 | 3.040 | 3.130 | 2.990 | -0.040 | -1.299% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.040 | 3.080 | 3.100 | 2.980 | 0.060 | 1.987% | 15.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.120 | 3.020 | 3.120 | 3.010 | -0.080 | -2.581% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.190 | 3.100 | 3.230 | 3.100 | -0.100 | -3.125% | 14.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.120 | 3.200 | 3.220 | 3.120 | 0.090 | 2.894% | 18.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.080 | 3.110 | 3.170 | 3.070 | 0.020 | 0.647% | 17.92万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.050 | 3.090 | 3.170 | 3.010 | 0.040 | 1.311% | 19.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.030 | 3.050 | 3.110 | 3.000 | 0.020 | 0.660% | 17.51万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.070 | 3.030 | 3.110 | 2.960 | -0.060 | -1.942% | 17.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.110 | 3.090 | 3.160 | 3.070 | -0.050 | -1.592% | 15.71万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.200 | 3.140 | 3.200 | 3.100 | -0.070 | -2.181% | 16.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.330 | 3.210 | 3.350 | 3.140 | -0.140 | -4.179% | 21.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.230 | 3.350 | 3.420 | 3.220 | 0.090 | 2.761% | 22.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.190 | 3.260 | 3.260 | 3.090 | 0.070 | 2.194% | 20.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.260 | 3.190 | 3.270 | 3.150 | -0.060 | -1.846% | 19.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.370 | 3.250 | 3.380 | 3.240 | -0.150 | -4.412% | 17.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.310 | 3.400 | 3.480 | 3.210 | 0.100 | 3.030% | 28.69万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.340 | 3.300 | 3.440 | 3.270 | -0.050 | -1.493% | 21.32万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.350 | 3.350 | 3.390 | 3.280 | 0.030 | 0.904% | 15.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.280 | 3.320 | 3.350 | 3.240 | 0.010 | 0.302% | 12.57万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.350 | 3.310 | 3.370 | 3.250 | -0.060 | -1.780% | 16.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.420 | 3.370 | 3.420 | 3.320 | -0.030 | -0.882% | 13.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.440 | 3.400 | 3.510 | 3.360 | -0.080 | -2.299% | 20.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.450 | 3.480 | 3.550 | 3.430 | 0.000 | 0.000% | 16.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.560 | 3.480 | 3.610 | 3.430 | -0.130 | -3.601% | 19.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.560 | 3.610 | 3.650 | 3.540 | 0.050 | 1.404% | 18.91万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.620 | 3.560 | 3.620 | 3.500 | -0.050 | -1.385% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.500 | 3.610 | 3.630 | 3.490 | 0.090 | 2.557% | 17.78万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.570 | 3.520 | 3.590 | 3.490 | -0.060 | -1.676% | 17.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.470 | 3.580 | 3.610 | 3.470 | 0.090 | 2.579% | 17.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.570 | 3.490 | 3.610 | 3.460 | -0.110 | -3.056% | 18.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.670 | 3.600 | 3.670 | 3.550 | -0.060 | -1.639% | 16.58万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.740 | 3.660 | 3.780 | 3.610 | -0.090 | -2.400% | 23.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.700 | 3.750 | 3.780 | 3.630 | 0.110 | 3.022% | 21.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.800 | 3.640 | 3.870 | 3.630 | -0.160 | -4.211% | 26.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.830 | 3.800 | 3.840 | 3.770 | -0.050 | -1.299% | 16.21万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.810 | 3.850 | 3.860 | 3.760 | 0.040 | 1.050% | 19.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.850 | 3.810 | 3.870 | 3.780 | -0.070 | -1.804% | 22.11万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.940 | 3.880 | 3.940 | 3.830 | -0.050 | -1.272% | 19.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.950 | 3.930 | 3.970 | 3.900 | -0.010 | -0.254% | 19.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.960 | 3.940 | 4.000 | 3.930 | 0.000 | 0.000% | 21.75万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.060 | 3.940 | 4.060 | 3.910 | -0.120 | -2.956% | 29.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.060 | 4.060 | 4.080 | 4.020 | 0.000 | 0.000% | 21.21万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.010 | 4.060 | 4.080 | 3.980 | 0.050 | 1.247% | 21.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.060 | 4.010 | 4.070 | 3.970 | -0.070 | -1.716% | 26.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.120 | 4.080 | 4.120 | 4.020 | -0.030 | -0.730% | 28.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.990 | 4.110 | 4.150 | 3.970 | 0.140 | 3.526% | 38.31万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.940 | 3.970 | 4.010 | 3.920 | 0.000 | 0.000% | 25.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.880 | 3.970 | 3.990 | 3.850 | 0.080 | 2.057% | 33.64万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.780 | 3.890 | 3.920 | 3.750 | 0.130 | 3.457% | 34.73万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.710 | 3.760 | 3.800 | 3.690 | 0.030 | 0.804% | 22.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.710 | 3.730 | 3.750 | 3.680 | 0.030 | 0.811% | 18.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.710 | 3.700 | 3.740 | 3.690 | -0.030 | -0.804% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.750 | 3.730 | 3.750 | 3.690 | -0.010 | -0.267% | 13.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.760 | 3.740 | 3.760 | 3.720 | 0.000 | 0.000% | 13.71万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.770 | 3.740 | 3.780 | 3.690 | -0.030 | -0.796% | 14.75万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.760 | 3.770 | 3.790 | 3.700 | 0.030 | 0.802% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.830 | 3.740 | 3.830 | 3.730 | -0.090 | -2.350% | 17.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.860 | 3.830 | 3.870 | 3.770 | -0.040 | -1.034% | 19.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.850 | 3.870 | 3.870 | 3.790 | 0.000 | 0.000% | 20.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.770 | 3.810 | 3.860 | 3.770 | 0.000 | 0.000% | 17.97万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.850 | 3.770 | 3.890 | 3.750 | 0.000 | 0.000% | 22.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.810 | 3.870 | 3.870 | 3.750 | 0.000 | 0.000% | 26.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.710 | 3.820 | 3.840 | 3.630 | 0.000 | 0.000% | 24.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.890 | 3.690 | 3.920 | 3.680 | 0.000 | 0.000% | 30.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.910 | 3.920 | 3.990 | 3.900 | 0.000 | 0.000% | 28.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.910 | 3.890 | 3.940 | 3.880 | 0.000 | 0.000% | 19.24万 | 0.00亿 | 0.000% |