宝光股份（600379）历史行情

以下为宝光股份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
2026-10-06	14.290	13.940	14.320	13.890	-0.240	-1.693%	635.67万	0.89亿	1.925%
2026-10-05	14.290	13.940	14.320	13.890	-0.240	-1.693%	635.67万	0.89亿	1.925%
2026-10-02	14.290	13.940	14.320	13.890	-0.240	-1.693%	635.67万	0.89亿	1.925%
2026-10-01	14.290	13.940	14.320	13.890	-0.240	-1.693%	635.67万	0.89亿	1.925%
2026-09-30	14.290	13.940	14.320	13.890	-0.240	-1.693%	6.36万	0.00亿	0.000%
2026-09-29	14.050	14.180	14.390	13.860	0.050	0.354%	6.76万	0.00亿	0.000%
2026-09-28	14.760	14.130	14.760	14.040	-0.490	-3.352%	12.61万	0.00亿	0.000%
2026-09-27	15.000	14.620	15.510	14.600	-0.330	-2.207%	1,230.56万	1.84亿	3.727%
2026-09-24	15.000	14.620	15.510	14.600	-0.330	-2.207%	12.31万	0.00亿	0.000%
2026-09-23	14.890	14.950	15.410	14.530	0.260	1.770%	15.22万	0.00亿	0.000%
2026-09-22	15.060	14.690	15.780	14.600	-0.185	-1.244%	20.29万	0.00亿	0.000%
2026-09-21	14.535	14.875	15.055	14.425	0.480	3.334%	14.42万	0.00亿	0.000%
2026-09-18	14.055	14.395	14.635	14.025	0.330	2.346%	12.05万	0.00亿	0.000%
2026-09-17	13.605	14.065	14.335	13.605	0.350	2.552%	9.76万	0.00亿	0.000%
2026-09-16	13.515	13.715	13.795	13.425	0.190	1.405%	7.25万	0.00亿	0.000%
2026-09-15	13.895	13.525	14.075	13.465	-0.460	-3.289%	11.89万	0.00亿	0.000%
2026-09-14	14.135	13.985	14.345	13.885	-0.180	-1.271%	9.26万	0.00亿	0.000%
2026-09-11	14.355	14.165	14.435	13.815	-0.360	-2.478%	8.87万	0.00亿	0.000%
2026-09-10	14.315	14.525	14.965	14.145	0.130	0.903%	12.65万	0.00亿	0.000%
2026-09-09	14.705	14.395	14.905	14.205	-0.260	-1.774%	9.03万	0.00亿	0.000%
2026-09-08	14.705	14.655	14.875	14.425	0.000	0.000%	8.67万	0.00亿	0.000%
2026-09-07	14.245	14.655	14.765	14.245	0.360	2.518%	11.60万	0.00亿	0.000%
2026-09-04	14.755	14.295	15.115	14.175	-0.550	-3.705%	14.09万	0.00亿	0.000%
2026-09-03	14.965	14.845	15.115	14.295	-0.260	-1.721%	19.93万	0.00亿	0.000%
2026-09-02	14.245	15.105	15.305	14.185	0.720	5.005%	27.28万	0.00亿	0.000%
2026-09-01	14.345	14.385	14.645	14.085	-0.140	-0.964%	12.27万	0.00亿	0.000%
2026-08-31	13.895	14.525	14.605	13.715	0.380	2.686%	18.26万	0.00亿	0.000%
2026-08-28	14.135	14.145	14.945	13.865	-0.040	-0.282%	21.10万	0.00亿	0.000%
2026-08-27	14.565	14.185	14.625	13.785	-0.440	-3.009%	26.95万	0.00亿	0.000%
2026-08-26	14.745	14.625	14.845	14.265	-0.120	-0.814%	15.80万	0.00亿	0.000%
2026-08-25	14.565	14.745	15.065	14.295	0.130	0.889%	22.20万	0.00亿	0.000%
2026-08-24	15.585	14.615	16.045	14.105	-0.870	-5.618%	27.20万	0.00亿	0.000%
2026-08-21	14.355	15.485	15.575	14.045	1.070	7.423%	28.02万	0.00亿	0.000%
2026-08-20	14.735	14.415	14.985	14.335	0.010	0.069%	18.62万	0.00亿	0.000%
2026-08-19	14.815	14.405	15.515	14.245	-0.890	-5.819%	22.60万	0.00亿	0.000%
2026-08-18	14.575	15.295	15.315	14.365	0.530	3.590%	21.42万	0.00亿	0.000%
2026-08-17	14.465	14.765	14.845	14.335	0.300	2.074%	13.69万	0.00亿	0.000%
2026-08-14	14.665	14.465	14.915	14.185	0.080	0.556%	20.57万	0.00亿	0.000%
2026-08-13	14.765	14.385	15.645	14.265	-0.380	-2.574%	43.13万	0.00亿	0.000%
2026-08-12	13.345	14.765	14.765	13.165	1.350	10.063%	28.85万	0.00亿	0.000%
2026-08-11	13.945	13.415	14.175	13.265	-0.820	-5.760%	24.97万	0.00亿	0.000%
2026-08-10	13.505	14.235	14.305	13.085	0.640	4.708%	28.01万	0.00亿	0.000%
2026-08-07	13.145	13.595	13.785	13.095	0.480	3.660%	23.27万	0.00亿	0.000%
2026-08-06	12.365	13.115	13.165	12.295	0.550	4.377%	21.29万	0.00亿	0.000%
2026-08-05	12.155	12.565	12.695	12.075	0.250	2.030%	27.00万	0.00亿	0.000%
2026-08-04	11.655	12.315	12.315	11.355	1.120	10.004%	26.23万	0.00亿	0.000%
2026-08-03	10.975	11.195	11.265	10.875	0.190	1.726%	11.83万	0.00亿	0.000%
2026-07-31	10.965	11.005	11.305	10.945	0.480	4.561%	18.59万	0.00亿	0.000%
2026-07-30	11.525	10.525	11.695	10.525	-1.170	-10.004%	20.52万	0.00亿	0.000%
2026-07-29	11.645	11.695	11.885	11.365	-0.100	-0.848%	20.02万	0.00亿	0.000%
2026-07-28	11.985	11.795	12.515	11.745	0.050	0.426%	21.77万	0.00亿	0.000%
2026-07-27	10.965	11.745	11.815	10.865	0.630	5.668%	20.37万	0.00亿	0.000%
2026-07-24	11.865	11.115	12.115	10.965	-0.370	-3.222%	28.42万	0.00亿	0.000%
2026-07-23	10.485	11.485	11.485	10.485	1.050	10.062%	12.69万	0.00亿	0.000%
2026-07-22	10.135	10.435	10.695	9.945	0.240	2.354%	20.03万	0.00亿	0.000%
2026-07-21	10.135	10.195	10.265	9.175	0.150	1.493%	20.02万	0.00亿	0.000%
2026-07-20	11.325	10.045	11.335	10.045	-1.120	-10.031%	20.88万	0.00亿	0.000%
2026-07-17	12.155	11.165	12.195	10.985	-1.030	-8.446%	20.59万	0.00亿	0.000%
2026-07-16	12.775	12.195	12.965	12.125	-0.800	-6.156%	17.36万	0.00亿	0.000%
2026-07-15	13.135	12.995	13.365	12.865	-0.280	-2.109%	12.51万	0.00亿	0.000%
2026-07-14	13.475	13.275	13.545	12.845	-0.240	-1.776%	21.38万	0.00亿	0.000%
2026-07-13	15.165	13.515	15.665	13.335	-1.230	-8.342%	31.64万	0.00亿	0.000%
2026-07-10	14.765	14.745	15.865	14.675	-0.060	-0.405%	29.41万	0.00亿	0.000%
2026-07-09	14.765	14.805	15.385	14.125	-0.370	-2.438%	35.19万	0.00亿	0.000%
2026-07-08	16.215	15.175	16.865	15.175	-1.690	-10.021%	32.11万	0.00亿	0.000%
2026-07-07	15.955	16.865	17.515	15.115	0.190	1.139%	41.69万	0.00亿	0.000%
2026-07-06	15.595	16.675	16.965	15.145	1.080	6.925%	44.55万	0.00亿	0.000%
2026-07-03	14.965	15.595	15.895	14.875	0.620	4.140%	38.53万	0.00亿	0.000%
2026-07-02	14.865	14.975	15.615	14.735	-0.370	-2.411%	32.39万	0.00亿	0.000%
2026-07-01	15.035	15.345	15.705	14.865	0.310	2.062%	44.19万	0.00亿	0.000%
2026-06-30	13.545	15.035	15.035	13.035	1.370	10.026%	34.63万	0.00亿	0.000%
2026-06-29	14.305	13.665	14.815	13.365	-0.820	-5.661%	32.65万	0.00亿	0.000%
2026-06-26	14.985	14.485	15.135	14.295	-0.650	-4.295%	35.46万	0.00亿	0.000%
2026-06-25	14.965	15.135	15.695	14.435	0.070	0.465%	57.48万	0.00亿	0.000%
2026-06-24	13.845	15.065	15.065	13.545	1.370	10.004%	70.50万	0.00亿	0.000%
2026-06-23	12.645	13.695	13.695	12.555	1.250	10.044%	28.01万	0.00亿	0.000%
2026-06-22	12.035	12.445	12.455	11.905	0.400	3.321%	17.41万	0.00亿	0.000%
2026-06-18	12.215	12.045	12.235	11.995	-0.210	-1.714%	10.89万	0.00亿	0.000%
2026-06-17	12.385	12.255	12.545	12.215	-0.250	-1.999%	11.68万	0.00亿	0.000%
2026-06-16	12.305	12.505	12.755	12.185	0.290	2.374%	15.46万	0.00亿	0.000%
2026-06-15	11.915	12.215	12.225	11.885	0.370	3.124%	12.64万	0.00亿	0.000%
2026-06-12	11.975	11.845	12.185	11.745	-0.131	-1.094%	12.14万	0.00亿	0.000%
2026-06-11	11.846	11.976	11.986	11.656	0.040	0.335%	11.30万	0.00亿	0.000%
2026-06-10	12.126	11.936	12.286	11.816	-0.200	-1.648%	11.85万	0.00亿	0.000%
2026-06-09	12.236	12.136	12.236	11.806	0.110	0.915%	11.56万	0.00亿	0.000%
2026-06-08	12.216	12.026	12.656	11.836	-0.600	-4.752%	15.60万	0.00亿	0.000%
2026-06-05	12.566	12.626	12.856	12.136	-0.010	-0.079%	19.08万	0.00亿	0.000%
2026-06-04	13.016	12.636	13.156	12.466	-0.600	-4.533%	20.63万	0.00亿	0.000%
2026-06-03	13.126	13.236	13.246	12.706	0.070	0.532%	19.55万	0.00亿	0.000%
2026-06-02	13.726	13.166	13.796	12.836	-0.650	-4.705%	23.02万	0.00亿	0.000%
2026-06-01	13.096	13.816	14.016	13.016	0.720	5.498%	26.05万	0.00亿	0.000%
2026-05-29	13.896	13.096	13.896	13.026	-0.920	-6.564%	24.36万	0.00亿	0.000%
2026-05-28	13.836	14.016	14.116	13.696	-0.180	-1.268%	28.68万	0.00亿	0.000%
2026-05-27	13.316	14.196	14.396	12.996	0.600	4.413%	46.11万	0.00亿	0.000%
2026-05-26	13.286	13.596	13.786	12.696	0.320	2.410%	42.49万	0.00亿	0.000%
2026-05-25	13.476	13.276	13.616	13.126	-0.200	-1.484%	24.14万	0.00亿	0.000%
2026-05-22	13.286	13.476	13.546	13.206	0.230	1.736%	23.79万	0.00亿	0.000%
2026-05-21	14.066	13.246	14.236	13.026	-0.850	-6.030%	41.36万	0.00亿	0.000%
2026-05-20	14.656	14.096	15.016	14.096	-0.950	-6.314%	47.26万	0.00亿	0.000%
2026-05-19	15.546	15.046	15.896	15.046	-1.680	-10.044%	68.53万	0.00亿	0.000%
2026-05-18	17.556	16.726	17.606	16.726	-1.870	-10.056%	47.56万	0.00亿	0.000%
2026-05-15	18.736	18.596	19.226	17.476	-0.280	-1.483%	81.67万	0.00亿	0.000%
2026-05-14	19.436	18.876	20.736	18.516	0.030	0.159%	112.44万	0.00亿	0.000%
2026-05-13	16.836	18.846	18.846	16.426	1.720	10.043%	49.17万	0.00亿	0.000%
2026-05-12	18.246	17.126	19.136	16.576	-1.240	-6.752%	86.78万	0.00亿	0.000%
2026-05-11	17.026	18.366	18.366	16.746	1.680	10.068%	94.89万	0.00亿	0.000%
2026-05-08	17.536	16.686	17.536	16.446	-1.100	-6.185%	74.95万	0.00亿	0.000%
2026-05-07	20.246	17.786	20.246	17.066	-0.610	-3.316%	110.04万	0.00亿	0.000%
2026-05-06	18.186	18.396	18.396	17.936	1.680	10.050%	26.81万	0.00亿	0.000%
2026-04-30	16.436	16.716	16.716	16.416	1.530	10.075%	43.83万	0.00亿	0.000%
2026-04-29	14.536	15.186	15.186	14.016	1.390	10.075%	66.51万	0.00亿	0.000%
2026-04-28	12.446	13.796	13.796	12.236	1.260	10.051%	24.28万	0.00亿	0.000%
2026-04-27	12.586	12.536	12.836	12.316	-0.300	-2.337%	21.20万	0.00亿	0.000%
2026-04-24	12.026	12.836	13.376	11.946	0.680	5.594%	31.61万	0.00亿	0.000%
2026-04-23	11.596	12.156	12.406	11.346	0.570	4.920%	16.02万	0.00亿	0.000%
2026-04-22	11.576	11.586	11.646	11.496	-0.030	-0.258%	5.05万	0.00亿	0.000%
2026-04-21	11.906	11.616	11.906	11.506	-0.230	-1.942%	6.41万	0.00亿	0.000%
2026-04-20	11.806	11.846	11.856	11.656	0.060	0.509%	6.22万	0.00亿	0.000%
2026-04-17	11.926	11.786	11.926	11.656	-0.170	-1.422%	6.50万	0.00亿	0.000%
2026-04-16	11.936	11.956	12.036	11.736	-0.010	-0.084%	7.46万	0.00亿	0.000%
2026-04-15	12.326	11.966	12.336	11.916	-0.270	-2.207%	9.11万	0.00亿	0.000%
2026-04-14	12.966	12.236	13.026	12.226	-0.570	-4.451%	13.74万	0.00亿	0.000%
2026-04-13	12.096	12.806	13.386	11.636	0.080	0.629%	25.42万	0.00亿	0.000%
2026-04-10	11.996	12.726	12.776	11.996	0.730	6.085%	16.72万	0.00亿	0.000%
2026-04-09	11.856	11.996	12.116	11.666	0.140	1.181%	4.52万	0.00亿	0.000%
2026-04-08	11.586	11.856	11.866	11.556	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-07	11.176	11.376	11.496	11.166	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-03	11.686	11.216	11.686	11.176	0.000	0.000%	4.27万	0.00亿	0.000%
2026-04-02	11.756	11.656	12.176	11.546	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-01	12.106	11.756	12.106	11.676	0.000	0.000%	6.70万	0.00亿	0.000%