宝丽迪（300905）历史行情

以下为宝丽迪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
2026-10-02	38.440	41.490	41.800	37.660	3.440	9.041%	1,779.35万	7.12亿	12.771%
2026-10-01	38.440	41.490	41.800	37.660	3.440	9.041%	1,779.35万	7.12亿	12.771%
2026-09-30	38.440	41.490	41.800	37.660	3.440	9.041%	17.79万	0.00亿	0.000%
2026-09-29	35.050	38.050	39.260	34.800	3.080	8.808%	12.25万	0.00亿	0.000%
2026-09-28	37.430	34.970	37.700	34.800	-2.530	-6.747%	7.47万	0.00亿	0.000%
2026-09-27	38.530	37.500	39.200	37.480	-1.030	-2.673%	637.32万	2.44亿	4.574%
2026-09-24	38.530	37.500	39.200	37.480	-1.030	-2.673%	6.37万	0.00亿	0.000%
2026-09-23	39.000	38.530	39.260	38.320	-0.560	-1.433%	8.25万	0.00亿	0.000%
2026-09-22	38.710	39.090	40.180	38.700	0.330	0.851%	13.56万	0.00亿	0.000%
2026-09-21	38.570	38.760	39.190	38.130	0.280	0.728%	9.43万	0.00亿	0.000%
2026-09-18	38.680	38.480	39.140	38.130	-0.100	-0.259%	11.01万	0.00亿	0.000%
2026-09-17	39.800	38.580	39.860	38.010	-1.320	-3.308%	13.52万	0.00亿	0.000%
2026-09-16	40.560	39.900	40.910	39.110	-0.650	-1.603%	19.20万	0.00亿	0.000%
2026-09-15	35.100	40.550	42.120	34.910	5.450	15.527%	24.45万	0.00亿	0.000%
2026-09-14	33.120	35.100	35.590	33.100	1.670	4.996%	4.90万	0.00亿	0.000%
2026-09-11	34.000	33.430	34.000	32.610	-0.630	-1.850%	3.62万	0.00亿	0.000%
2026-09-10	35.000	34.060	35.130	34.010	-1.080	-3.073%	2.70万	0.00亿	0.000%
2026-09-09	35.600	35.140	35.830	35.070	-0.320	-0.902%	2.67万	0.00亿	0.000%
2026-09-08	36.110	35.460	36.320	35.300	-0.290	-0.811%	2.66万	0.00亿	0.000%
2026-09-07	35.230	35.750	36.190	35.100	0.370	1.046%	2.68万	0.00亿	0.000%
2026-09-04	36.490	35.380	36.800	35.010	-0.720	-1.994%	3.44万	0.00亿	0.000%
2026-09-03	36.660	36.100	37.060	35.880	-0.390	-1.069%	3.28万	0.00亿	0.000%
2026-09-02	36.070	36.490	36.980	35.820	0.020	0.055%	3.32万	0.00亿	0.000%
2026-09-01	37.860	36.470	37.940	36.250	-1.120	-2.980%	4.46万	0.00亿	0.000%
2026-08-31	36.500	37.590	37.710	36.500	0.570	1.540%	3.81万	0.00亿	0.000%
2026-08-28	36.990	37.020	38.180	36.890	-0.050	-0.135%	4.53万	0.00亿	0.000%
2026-08-27	34.970	37.070	37.490	34.780	2.020	5.763%	6.12万	0.00亿	0.000%
2026-08-26	35.550	35.050	35.700	34.430	-0.500	-1.406%	3.36万	0.00亿	0.000%
2026-08-25	34.910	35.550	35.780	34.140	0.430	1.224%	3.52万	0.00亿	0.000%
2026-08-24	36.290	35.120	36.350	34.560	-1.080	-2.983%	4.36万	0.00亿	0.000%
2026-08-21	35.870	36.200	36.530	35.010	0.200	0.556%	5.17万	0.00亿	0.000%
2026-08-20	37.130	36.000	37.200	35.700	-0.490	-1.343%	6.51万	0.00亿	0.000%
2026-08-19	39.210	36.490	40.430	36.410	-2.710	-6.913%	9.52万	0.00亿	0.000%
2026-08-18	39.930	39.200	40.290	38.690	-0.880	-2.196%	6.49万	0.00亿	0.000%
2026-08-17	38.850	40.080	40.100	38.440	1.520	3.942%	7.03万	0.00亿	0.000%
2026-08-14	38.220	38.560	39.080	37.000	-0.040	-0.104%	7.06万	0.00亿	0.000%
2026-08-13	39.700	38.600	39.940	38.600	-1.180	-2.966%	4.30万	0.00亿	0.000%
2026-08-12	39.100	39.780	40.250	38.860	0.680	1.739%	4.33万	0.00亿	0.000%
2026-08-11	39.120	39.100	39.500	38.380	-0.320	-0.812%	4.12万	0.00亿	0.000%
2026-08-10	40.480	39.420	40.800	38.820	-1.240	-3.050%	6.64万	0.00亿	0.000%
2026-08-07	38.950	40.660	41.000	38.110	1.590	4.070%	8.29万	0.00亿	0.000%
2026-08-06	38.880	39.070	39.420	38.210	0.210	0.540%	5.90万	0.00亿	0.000%
2026-08-05	36.990	38.860	39.170	36.880	1.790	4.829%	6.55万	0.00亿	0.000%
2026-08-04	35.550	37.070	37.520	35.500	1.370	3.838%	5.45万	0.00亿	0.000%
2026-08-03	35.930	35.700	36.800	35.180	0.190	0.535%	5.06万	0.00亿	0.000%
2026-07-31	35.610	35.510	37.000	35.380	0.710	2.040%	4.75万	0.00亿	0.000%
2026-07-30	36.320	34.800	36.770	34.610	-1.520	-4.185%	5.37万	0.00亿	0.000%
2026-07-29	37.060	36.320	37.060	35.450	-0.390	-1.062%	4.65万	0.00亿	0.000%
2026-07-28	37.500	36.710	38.200	36.500	-1.010	-2.678%	4.37万	0.00亿	0.000%
2026-07-27	36.160	37.720	37.920	36.160	1.150	3.145%	3.92万	0.00亿	0.000%
2026-07-24	37.310	36.570	37.950	36.330	-1.330	-3.509%	4.02万	0.00亿	0.000%
2026-07-23	36.510	37.900	38.090	36.510	1.380	3.779%	5.01万	0.00亿	0.000%
2026-07-22	36.820	36.520	37.360	36.000	-0.850	-2.275%	5.48万	0.00亿	0.000%
2026-07-21	35.790	37.370	37.680	33.250	1.220	3.375%	9.10万	0.00亿	0.000%
2026-07-20	38.430	36.150	39.000	34.240	-1.590	-4.213%	8.09万	0.00亿	0.000%
2026-07-17	40.990	37.740	41.410	37.740	-3.060	-7.500%	6.77万	0.00亿	0.000%
2026-07-16	42.400	40.800	42.400	40.640	-1.570	-3.705%	4.89万	0.00亿	0.000%
2026-07-15	43.120	42.370	43.880	42.070	-0.950	-2.193%	4.52万	0.00亿	0.000%
2026-07-14	42.700	43.320	43.750	41.590	0.890	2.098%	4.92万	0.00亿	0.000%
2026-07-13	45.050	42.430	45.670	42.060	-2.630	-5.837%	5.37万	0.00亿	0.000%
2026-07-10	44.350	45.060	46.800	44.350	0.280	0.625%	5.89万	0.00亿	0.000%
2026-07-09	43.860	44.780	44.990	42.170	0.960	2.191%	6.63万	0.00亿	0.000%
2026-07-08	45.480	43.820	45.540	43.800	-1.330	-2.946%	5.94万	0.00亿	0.000%
2026-07-07	46.790	45.150	47.400	44.690	-2.250	-4.747%	6.40万	0.00亿	0.000%
2026-07-06	48.480	47.400	49.900	47.300	-1.400	-2.869%	6.65万	0.00亿	0.000%
2026-07-03	49.000	48.800	50.770	48.400	-0.410	-0.833%	7.35万	0.00亿	0.000%
2026-07-02	48.990	49.210	52.500	47.730	0.310	0.634%	11.92万	0.00亿	0.000%
2026-07-01	50.000	48.900	55.560	48.820	-1.700	-3.360%	16.23万	0.00亿	0.000%
2026-06-30	47.150	50.600	51.500	45.600	3.570	7.591%	15.71万	0.00亿	0.000%
2026-06-29	49.500	47.030	50.200	46.950	-2.410	-4.875%	8.89万	0.00亿	0.000%
2026-06-26	52.470	49.440	52.740	49.280	-3.860	-7.242%	9.59万	0.00亿	0.000%
2026-06-25	56.170	53.300	56.960	52.990	-3.930	-6.867%	15.04万	0.00亿	0.000%
2026-06-24	61.500	57.230	62.580	55.530	-3.810	-6.242%	16.03万	0.00亿	0.000%
2026-06-23	58.010	61.040	66.000	57.000	2.900	4.988%	16.98万	0.00亿	0.000%
2026-06-22	59.730	58.140	61.370	56.310	-0.950	-1.608%	7.38万	0.00亿	0.000%
2026-06-18	58.990	59.090	59.480	57.900	-0.160	-0.270%	5.23万	0.00亿	0.000%
2026-06-17	59.300	59.250	60.300	58.660	-0.760	-1.266%	5.55万	0.00亿	0.000%
2026-06-16	59.200	60.010	60.630	58.280	0.810	1.368%	6.15万	0.00亿	0.000%
2026-06-15	56.900	59.200	59.200	55.890	1.980	3.460%	5.83万	0.00亿	0.000%
2026-06-12	57.560	57.220	58.490	56.750	-0.040	-0.070%	5.49万	0.00亿	0.000%
2026-06-11	57.740	57.260	57.980	56.440	-0.210	-0.365%	5.11万	0.00亿	0.000%
2026-06-10	58.700	57.470	59.200	56.750	-1.530	-2.593%	6.04万	0.00亿	0.000%
2026-06-09	59.260	59.000	59.840	57.700	0.570	0.976%	5.28万	0.00亿	0.000%
2026-06-08	59.200	58.430	60.690	58.080	-3.050	-4.961%	7.22万	0.00亿	0.000%
2026-06-05	60.390	61.480	64.330	60.050	0.490	0.803%	10.06万	0.00亿	0.000%
2026-06-04	59.700	60.990	61.990	58.700	0.540	0.893%	7.06万	0.00亿	0.000%
2026-06-03	61.200	60.450	62.080	59.660	-1.000	-1.627%	7.37万	0.00亿	0.000%
2026-06-02	62.510	61.450	63.030	60.000	-1.030	-1.649%	9.45万	0.00亿	0.000%
2026-06-01	65.620	62.480	66.860	62.350	-4.330	-6.481%	11.62万	0.00亿	0.000%
2026-05-29	69.530	66.810	71.300	66.200	-0.710	-1.052%	11.64万	0.00亿	0.000%
2026-05-28	69.000	67.520	69.580	65.710	-0.630	-0.924%	8.23万	0.00亿	0.000%
2026-05-27	65.700	68.150	73.140	64.560	2.510	3.824%	13.42万	0.00亿	0.000%
2026-05-26	66.250	65.640	67.250	62.880	-0.860	-1.293%	10.10万	0.00亿	0.000%
2026-05-25	71.050	66.500	71.200	65.200	-4.080	-5.781%	12.85万	0.00亿	0.000%
2026-05-22	70.530	70.580	71.050	69.270	1.310	1.891%	8.05万	0.00亿	0.000%
2026-05-21	73.090	69.270	74.290	68.720	-4.770	-6.442%	12.83万	0.00亿	0.000%
2026-05-20	73.580	74.040	77.030	72.790	-0.010	-0.014%	11.95万	0.00亿	0.000%
2026-05-19	73.500	74.050	75.030	71.940	-0.130	-0.175%	10.32万	0.00亿	0.000%
2026-05-18	76.700	74.180	79.670	73.190	-4.430	-5.635%	15.60万	0.00亿	0.000%
2026-05-15	73.000	78.610	80.500	73.000	6.000	8.263%	18.10万	0.00亿	0.000%
2026-05-14	76.200	72.610	77.200	72.380	-3.190	-4.208%	16.05万	0.00亿	0.000%
2026-05-13	80.500	75.800	82.700	74.200	-1.900	-2.445%	23.30万	0.00亿	0.000%
2026-05-12	79.280	77.700	80.670	76.350	-0.320	-0.410%	14.82万	0.00亿	0.000%
2026-05-11	75.610	78.020	80.200	73.880	8.510	12.243%	22.98万	0.00亿	0.000%
2026-05-08	65.420	69.510	71.360	64.280	5.840	9.172%	26.24万	0.00亿	0.000%
2026-05-07	64.920	63.670	65.880	62.710	-2.350	-3.560%	15.74万	0.00亿	0.000%
2026-05-06	66.700	66.020	68.590	65.700	-1.800	-2.654%	17.57万	0.00亿	0.000%
2026-04-30	68.480	67.820	69.480	64.010	0.020	0.029%	18.81万	0.00亿	0.000%
2026-04-29	69.710	67.800	71.910	66.030	1.080	1.619%	28.22万	0.00亿	0.000%
2026-04-28	65.740	66.720	66.720	65.700	11.170	20.108%	7.80万	0.00亿	0.000%
2026-04-27	54.950	55.550	56.690	54.220	0.340	0.616%	16.87万	0.00亿	0.000%
2026-04-24	51.190	55.210	57.980	51.190	4.210	8.255%	18.65万	0.00亿	0.000%
2026-04-23	53.700	51.000	55.250	50.800	-4.250	-7.692%	14.94万	0.00亿	0.000%
2026-04-22	54.210	55.250	57.980	53.700	0.750	1.376%	16.06万	0.00亿	0.000%
2026-04-21	54.850	54.500	56.560	52.100	-0.310	-0.566%	20.45万	0.00亿	0.000%
2026-04-20	62.710	54.810	63.900	54.200	-0.470	-0.850%	38.45万	0.00亿	0.000%
2026-04-17	55.280	55.280	55.280	51.580	9.260	20.122%	16.16万	0.00亿	0.000%
2026-04-16	41.690	46.020	46.020	41.690	7.720	20.157%	9.68万	0.00亿	0.000%
2026-04-15	36.520	38.300	39.400	36.440	1.780	4.874%	12.92万	0.00亿	0.000%
2026-04-14	37.440	36.520	38.120	36.200	-0.180	-0.490%	11.85万	0.00亿	0.000%
2026-04-13	35.200	36.700	37.630	35.120	2.120	6.131%	14.27万	0.00亿	0.000%
2026-04-10	32.510	34.580	35.200	32.410	3.000	9.500%	9.61万	0.00亿	0.000%
2026-04-09	31.550	31.580	31.980	31.350	0.090	0.286%	2.58万	0.00亿	0.000%
2026-04-08	31.010	31.490	31.520	30.660	1.480	4.932%	3.20万	0.00亿	0.000%
2026-04-07	29.760	30.010	30.380	29.760	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-03	30.480	29.810	30.540	29.810	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-02	31.320	30.290	31.360	30.140	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-01	31.460	31.090	31.580	31.000	0.000	0.000%	2.63万	0.00亿	0.000%