宝胜股份（600973）历史行情
以下为宝胜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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.740 | 5.680 | 5.760 | 5.670 | -0.090 | -1.560% | 649.20万 | 0.37亿 | 0.473% |
| 2026-10-13 | 5.640 | 5.770 | 5.800 | 5.560 | 0.080 | 1.410% | 13.26万 | 0.76亿 | 0.970% |
| 2026-10-12 | 5.730 | 5.690 | 5.790 | 5.690 | -0.050 | -0.870% | 10.72万 | 0.62亿 | 0.780% |
| 2026-10-09 | 5.690 | 5.740 | 5.760 | 5.580 | 0.020 | 0.350% | 11.97万 | 0.68亿 | 0.870% |
| 2026-10-08 | 5.710 | 5.720 | 5.800 | 5.670 | 0.010 | 0.180% | 8.91万 | 0.51亿 | 0.650% |
| 2026-10-07 | 5.730 | 5.710 | 5.760 | 5.700 | 0.000 | 0.000% | 598.17万 | 0.34亿 | 0.436% |
| 2026-10-06 | 5.730 | 5.710 | 5.760 | 5.700 | 0.000 | 0.000% | 598.17万 | 0.34亿 | 0.436% |
| 2026-10-05 | 5.730 | 5.710 | 5.760 | 5.700 | 0.000 | 0.000% | 598.17万 | 0.34亿 | 0.436% |
| 2026-10-02 | 5.730 | 5.710 | 5.760 | 5.700 | 0.000 | 0.000% | 598.17万 | 0.34亿 | 0.436% |
| 2026-10-01 | 5.730 | 5.710 | 5.760 | 5.700 | 0.000 | 0.000% | 598.17万 | 0.34亿 | 0.436% |
| 2026-09-30 | 5.730 | 5.710 | 5.760 | 5.700 | 0.000 | 0.000% | 5.98万 | 0.34亿 | 0.440% |
| 2026-09-29 | 5.770 | 5.710 | 5.770 | 5.700 | 0.010 | 0.180% | 7.28万 | 0.42亿 | 0.530% |
| 2026-09-28 | 5.850 | 5.700 | 5.890 | 5.690 | -0.190 | -3.230% | 13.11万 | 0.75亿 | 0.960% |
| 2026-09-27 | 5.900 | 5.890 | 5.960 | 5.860 | -0.020 | -0.338% | 865.06万 | 0.51亿 | 0.631% |
| 2026-09-24 | 5.900 | 5.890 | 5.960 | 5.860 | -0.020 | -0.340% | 8.65万 | 0.51亿 | 0.630% |
| 2026-09-23 | 6.040 | 5.910 | 6.040 | 5.890 | -0.120 | -1.990% | 16.26万 | 0.96亿 | 1.190% |
| 2026-09-22 | 6.160 | 6.030 | 6.190 | 6.020 | -0.130 | -2.110% | 17.97万 | 1.09亿 | 1.310% |
| 2026-09-21 | 6.110 | 6.160 | 6.190 | 6.090 | 0.050 | 0.820% | 12.17万 | 0.75亿 | 0.890% |
| 2026-09-18 | 6.020 | 6.110 | 6.140 | 6.010 | 0.110 | 1.830% | 14.46万 | 0.88亿 | 1.050% |
| 2026-09-17 | 6.100 | 6.000 | 6.100 | 5.930 | -0.110 | -1.800% | 18.05万 | 1.08亿 | 1.320% |
| 2026-09-16 | 6.020 | 6.110 | 6.150 | 6.000 | 0.060 | 0.990% | 13.37万 | 0.81亿 | 0.970% |
| 2026-09-15 | 6.160 | 6.050 | 6.160 | 6.020 | -0.110 | -1.790% | 17.06万 | 1.04亿 | 1.240% |
| 2026-09-14 | 6.260 | 6.160 | 6.360 | 6.120 | -0.170 | -2.690% | 24.51万 | 1.52亿 | 1.790% |
| 2026-09-11 | 6.110 | 6.330 | 6.330 | 6.100 | 0.170 | 2.760% | 32.62万 | 2.04亿 | 2.380% |
| 2026-09-10 | 6.200 | 6.160 | 6.220 | 6.120 | -0.110 | -1.750% | 14.90万 | 0.92亿 | 1.090% |
| 2026-09-09 | 6.050 | 6.270 | 6.280 | 6.040 | 0.210 | 3.470% | 28.56万 | 1.77亿 | 2.080% |
| 2026-09-08 | 6.020 | 6.060 | 6.100 | 5.990 | 0.030 | 0.500% | 11.87万 | 0.72亿 | 0.870% |
| 2026-09-07 | 6.070 | 6.030 | 6.080 | 5.990 | -0.040 | -0.660% | 11.45万 | 0.69亿 | 0.840% |
| 2026-09-04 | 6.190 | 6.070 | 6.250 | 6.040 | -0.090 | -1.460% | 17.70万 | 1.09亿 | 1.290% |
| 2026-09-03 | 6.180 | 6.160 | 6.260 | 6.140 | 0.000 | 0.000% | 12.91万 | 0.80亿 | 0.940% |
| 2026-09-02 | 6.180 | 6.160 | 6.220 | 6.070 | -0.060 | -0.960% | 17.49万 | 1.08亿 | 1.280% |
| 2026-09-01 | 6.310 | 6.220 | 6.330 | 6.200 | -0.110 | -1.740% | 18.65万 | 1.17亿 | 1.360% |
| 2026-08-31 | 6.260 | 6.330 | 6.340 | 6.230 | 0.060 | 0.960% | 17.11万 | 1.08亿 | 1.250% |
| 2026-08-28 | 6.250 | 6.270 | 6.290 | 6.220 | 0.000 | 0.000% | 12.43万 | 0.78亿 | 0.910% |
| 2026-08-27 | 6.240 | 6.270 | 6.280 | 6.140 | 0.020 | 0.320% | 14.07万 | 0.88亿 | 1.030% |
| 2026-08-26 | 6.230 | 6.250 | 6.350 | 6.200 | 0.040 | 0.640% | 15.56万 | 0.98亿 | 1.130% |
| 2026-08-25 | 6.030 | 6.210 | 6.220 | 6.010 | 0.150 | 2.480% | 16.75万 | 1.03亿 | 1.220% |
| 2026-08-24 | 6.070 | 6.060 | 6.100 | 5.990 | -0.010 | -0.160% | 10.28万 | 0.62亿 | 0.750% |
| 2026-08-21 | 5.990 | 6.070 | 6.080 | 5.970 | 0.030 | 0.500% | 9.07万 | 0.55亿 | 0.660% |
| 2026-08-20 | 5.960 | 6.040 | 6.060 | 5.960 | 0.090 | 1.510% | 11.44万 | 0.69亿 | 0.830% |
| 2026-08-19 | 6.100 | 5.950 | 6.130 | 5.940 | -0.180 | -2.940% | 18.06万 | 1.08亿 | 1.320% |
| 2026-08-18 | 6.230 | 6.130 | 6.260 | 6.090 | -0.110 | -1.760% | 18.60万 | 1.14亿 | 1.360% |
| 2026-08-17 | 6.160 | 6.240 | 6.270 | 6.080 | 0.050 | 0.810% | 25.91万 | 1.61亿 | 1.890% |
| 2026-08-14 | 6.230 | 6.190 | 6.320 | 6.100 | 0.080 | 1.310% | 32.18万 | 1.99亿 | 2.350% |
| 2026-08-13 | 6.190 | 6.110 | 6.250 | 6.100 | -0.080 | -1.290% | 18.22万 | 1.12亿 | 1.330% |
| 2026-08-12 | 6.180 | 6.190 | 6.200 | 6.130 | 0.040 | 0.650% | 12.66万 | 0.78亿 | 0.920% |
| 2026-08-11 | 6.250 | 6.150 | 6.250 | 6.140 | -0.150 | -2.380% | 19.22万 | 1.19亿 | 1.400% |
| 2026-08-10 | 6.210 | 6.300 | 6.310 | 6.110 | 0.090 | 1.450% | 20.18万 | 1.26亿 | 1.470% |
| 2026-08-07 | 6.190 | 6.210 | 6.280 | 6.130 | 0.050 | 0.810% | 18.56万 | 1.15亿 | 1.350% |
| 2026-08-06 | 6.280 | 6.160 | 6.300 | 6.100 | -0.120 | -1.910% | 21.95万 | 1.36亿 | 1.600% |
| 2026-08-05 | 6.190 | 6.280 | 6.280 | 6.180 | 0.100 | 1.620% | 25.10万 | 1.57亿 | 1.830% |
| 2026-08-04 | 6.150 | 6.180 | 6.210 | 6.110 | 0.050 | 0.820% | 23.46万 | 1.45亿 | 1.710% |
| 2026-08-03 | 6.090 | 6.130 | 6.200 | 6.010 | 0.210 | 3.550% | 29.74万 | 1.82亿 | 2.170% |
| 2026-07-31 | 5.870 | 5.920 | 5.950 | 5.840 | 0.150 | 2.600% | 18.05万 | 1.07亿 | 1.320% |
| 2026-07-30 | 5.830 | 5.770 | 5.900 | 5.740 | -0.080 | -1.370% | 16.53万 | 0.96亿 | 1.210% |
| 2026-07-29 | 5.760 | 5.850 | 5.860 | 5.710 | 0.070 | 1.210% | 16.59万 | 0.96亿 | 1.210% |
| 2026-07-28 | 5.760 | 5.780 | 5.880 | 5.750 | -0.080 | -1.370% | 15.25万 | 0.88亿 | 1.110% |
| 2026-07-27 | 5.600 | 5.860 | 5.860 | 5.570 | 0.240 | 4.270% | 20.30万 | 1.17亿 | 1.480% |
| 2026-07-24 | 5.700 | 5.620 | 5.760 | 5.610 | -0.170 | -2.940% | 17.20万 | 0.98亿 | 1.250% |
| 2026-07-23 | 5.480 | 5.790 | 5.800 | 5.480 | 0.290 | 5.270% | 26.14万 | 1.49亿 | 1.910% |
| 2026-07-22 | 5.560 | 5.500 | 5.590 | 5.470 | -0.080 | -1.430% | 14.39万 | 0.79亿 | 1.050% |
| 2026-07-21 | 5.450 | 5.580 | 5.580 | 5.270 | 0.080 | 1.450% | 21.82万 | 1.19亿 | 1.590% |
| 2026-07-20 | 5.430 | 5.500 | 5.580 | 5.340 | 0.100 | 1.850% | 21.15万 | 1.16亿 | 1.540% |
| 2026-07-17 | 5.540 | 5.400 | 5.620 | 5.350 | -0.160 | -2.880% | 18.55万 | 1.02亿 | 1.350% |
| 2026-07-16 | 5.650 | 5.560 | 5.700 | 5.500 | -0.120 | -2.110% | 16.15万 | 0.90亿 | 1.180% |
| 2026-07-15 | 5.710 | 5.680 | 5.840 | 5.640 | 0.040 | 0.710% | 18.68万 | 1.07亿 | 1.360% |
| 2026-07-14 | 5.770 | 5.640 | 5.870 | 5.340 | -0.160 | -2.760% | 28.94万 | 1.61亿 | 2.110% |
| 2026-07-13 | 6.200 | 5.800 | 6.210 | 5.800 | -0.470 | -7.500% | 23.85万 | 1.43亿 | 1.740% |
| 2026-07-10 | 6.060 | 6.270 | 6.340 | 6.060 | 0.140 | 2.280% | 22.98万 | 1.43亿 | 1.680% |
| 2026-07-09 | 6.280 | 6.130 | 6.280 | 6.010 | -0.170 | -2.700% | 21.70万 | 1.33亿 | 1.580% |
| 2026-07-08 | 6.310 | 6.300 | 6.360 | 6.100 | 0.030 | 0.480% | 19.35万 | 1.21亿 | 1.410% |
| 2026-07-07 | 6.250 | 6.270 | 6.370 | 6.220 | -0.050 | -0.790% | 16.39万 | 1.03亿 | 1.190% |
| 2026-07-06 | 6.600 | 6.320 | 6.600 | 6.320 | -0.300 | -4.530% | 29.73万 | 1.91亿 | 2.170% |
| 2026-07-03 | 6.600 | 6.620 | 6.770 | 6.510 | 0.000 | 0.000% | 31.47万 | 2.09亿 | 2.290% |
| 2026-07-02 | 7.020 | 6.620 | 7.040 | 6.610 | -0.510 | -7.150% | 59.98万 | 4.09亿 | 4.370% |
| 2026-07-01 | 7.010 | 7.130 | 7.180 | 6.910 | 0.040 | 0.560% | 61.64万 | 4.35亿 | 4.490% |
| 2026-06-30 | 7.260 | 7.090 | 7.310 | 7.010 | -0.310 | -4.190% | 76.85万 | 5.44亿 | 5.600% |
| 2026-06-29 | 6.660 | 7.400 | 7.630 | 6.590 | 0.430 | 6.170% | 125.45万 | 9.16亿 | 9.150% |
| 2026-06-26 | 7.480 | 6.970 | 7.480 | 6.920 | 0.170 | 2.500% | 122.27万 | 8.80亿 | 8.920% |
| 2026-06-25 | 6.690 | 6.800 | 6.950 | 6.580 | 0.140 | 2.100% | 51.84万 | 3.49亿 | 3.780% |
| 2026-06-24 | 6.500 | 6.660 | 6.710 | 6.430 | 0.070 | 1.060% | 33.41万 | 2.20亿 | 2.440% |
| 2026-06-23 | 6.550 | 6.590 | 6.840 | 6.500 | -0.010 | -0.150% | 36.55万 | 2.44亿 | 2.670% |
| 2026-06-22 | 6.530 | 6.600 | 6.600 | 6.280 | 0.080 | 1.230% | 36.08万 | 2.31亿 | 2.630% |
| 2026-06-18 | 6.580 | 6.520 | 6.780 | 6.500 | -0.140 | -2.100% | 34.69万 | 2.29亿 | 2.530% |
| 2026-06-17 | 6.780 | 6.660 | 7.020 | 6.610 | -0.140 | -2.060% | 46.69万 | 3.15亿 | 3.400% |
| 2026-06-16 | 6.550 | 6.800 | 7.230 | 6.520 | 0.230 | 3.500% | 70.55万 | 4.87亿 | 5.140% |
| 2026-06-15 | 6.330 | 6.570 | 6.650 | 6.320 | 0.180 | 2.820% | 40.46万 | 2.65亿 | 2.950% |
| 2026-06-12 | 6.370 | 6.390 | 6.570 | 6.090 | 0.040 | 0.630% | 62.87万 | 3.99亿 | 4.580% |
| 2026-06-11 | 6.210 | 6.350 | 6.590 | 6.170 | -0.060 | -0.940% | 49.90万 | 3.17亿 | 3.640% |
| 2026-06-10 | 6.990 | 6.410 | 7.010 | 6.410 | -0.710 | -9.970% | 64.65万 | 4.28亿 | 4.710% |
| 2026-06-09 | 7.200 | 7.120 | 7.440 | 7.010 | -0.060 | -0.840% | 66.52万 | 4.76亿 | 4.850% |
| 2026-06-08 | 7.580 | 7.180 | 7.710 | 7.160 | -0.440 | -5.770% | 89.65万 | 6.61亿 | 6.540% |
| 2026-06-05 | 6.930 | 7.620 | 7.620 | 6.880 | 0.690 | 9.960% | 93.28万 | 6.98亿 | 6.800% |
| 2026-06-04 | 7.050 | 6.930 | 7.150 | 6.850 | -0.130 | -1.840% | 25.15万 | 1.75亿 | 1.830% |
| 2026-06-03 | 6.860 | 7.060 | 7.340 | 6.810 | 0.190 | 2.770% | 37.10万 | 2.65亿 | 2.710% |
| 2026-06-02 | 6.860 | 6.870 | 6.920 | 6.470 | 0.040 | 0.590% | 27.85万 | 1.88亿 | 2.030% |
| 2026-06-01 | 6.930 | 6.830 | 7.000 | 6.800 | -0.130 | -1.870% | 20.28万 | 1.40亿 | 1.480% |
| 2026-05-29 | 7.150 | 6.960 | 7.190 | 6.880 | -0.180 | -2.520% | 29.34万 | 2.06亿 | 2.140% |
| 2026-05-28 | 7.090 | 7.140 | 7.190 | 6.960 | 0.060 | 0.850% | 22.09万 | 1.57亿 | 1.610% |
| 2026-05-27 | 7.130 | 7.080 | 7.360 | 7.040 | -0.100 | -1.390% | 26.45万 | 1.90亿 | 1.930% |
| 2026-05-26 | 7.280 | 7.180 | 7.300 | 7.080 | -0.160 | -2.180% | 24.75万 | 1.77亿 | 1.810% |
| 2026-05-25 | 7.200 | 7.340 | 7.400 | 7.190 | 0.160 | 2.230% | 27.77万 | 2.03亿 | 2.030% |
| 2026-05-22 | 6.960 | 7.180 | 7.220 | 6.930 | 0.290 | 4.210% | 30.31万 | 2.16亿 | 2.210% |
| 2026-05-21 | 7.450 | 6.890 | 7.460 | 6.890 | -0.560 | -7.520% | 43.50万 | 3.11亿 | 3.170% |
| 2026-05-20 | 7.480 | 7.450 | 7.520 | 7.110 | -0.030 | -0.400% | 35.20万 | 2.57亿 | 2.570% |
| 2026-05-19 | 7.370 | 7.480 | 7.520 | 7.240 | 0.070 | 0.940% | 30.57万 | 2.26亿 | 2.230% |
| 2026-05-18 | 7.280 | 7.410 | 7.480 | 7.240 | 0.020 | 0.270% | 27.20万 | 2.00亿 | 1.980% |
| 2026-05-15 | 7.620 | 7.390 | 7.660 | 7.290 | -0.230 | -3.020% | 45.32万 | 3.37亿 | 3.300% |
| 2026-05-14 | 7.860 | 7.620 | 7.950 | 7.610 | -0.300 | -3.790% | 55.11万 | 4.27亿 | 4.020% |
| 2026-05-13 | 7.880 | 7.920 | 8.060 | 7.760 | 0.070 | 0.890% | 82.03万 | 6.51亿 | 5.980% |
| 2026-05-12 | 7.550 | 7.850 | 7.930 | 7.490 | 0.320 | 4.250% | 84.46万 | 6.58亿 | 6.160% |
| 2026-05-11 | 7.630 | 7.530 | 7.660 | 7.480 | -0.080 | -1.050% | 34.31万 | 2.59亿 | 2.500% |
| 2026-05-08 | 7.390 | 7.610 | 7.630 | 7.370 | 0.170 | 2.280% | 44.41万 | 3.34亿 | 3.240% |
| 2026-05-07 | 7.440 | 7.440 | 7.580 | 7.360 | 0.020 | 0.270% | 30.83万 | 2.29亿 | 2.250% |
| 2026-05-06 | 7.300 | 7.420 | 7.470 | 7.300 | 0.140 | 1.920% | 29.98万 | 2.22亿 | 2.190% |
| 2026-04-30 | 7.450 | 7.280 | 7.500 | 7.250 | -0.160 | -2.150% | 32.94万 | 2.41亿 | 2.400% |
| 2026-04-29 | 7.210 | 7.440 | 7.490 | 7.190 | 0.180 | 2.480% | 31.34万 | 2.32亿 | 2.290% |
| 2026-04-28 | 7.360 | 7.260 | 7.460 | 7.200 | -0.160 | -2.160% | 26.31万 | 1.92亿 | 1.920% |
| 2026-04-27 | 7.390 | 7.420 | 7.440 | 7.300 | 0.030 | 0.410% | 26.66万 | 1.96亿 | 1.940% |
| 2026-04-24 | 7.470 | 7.390 | 7.560 | 7.310 | -0.050 | -0.670% | 26.37万 | 1.96亿 | 1.920% |
| 2026-04-23 | 7.600 | 7.440 | 7.680 | 7.320 | -0.140 | -1.850% | 39.59万 | 2.95亿 | 2.890% |
| 2026-04-22 | 7.340 | 7.580 | 7.780 | 7.300 | 0.240 | 3.270% | 63.79万 | 4.83亿 | 4.650% |
| 2026-04-21 | 7.510 | 7.340 | 7.510 | 7.280 | -0.230 | -3.040% | 35.74万 | 2.63亿 | 2.610% |
| 2026-04-20 | 7.280 | 7.570 | 7.580 | 7.250 | 0.340 | 4.700% | 55.95万 | 4.19亿 | 4.080% |
| 2026-04-17 | 7.240 | 7.230 | 7.280 | 7.140 | -0.020 | -0.280% | 29.85万 | 2.15亿 | 2.180% |
| 2026-04-16 | 7.380 | 7.250 | 7.390 | 7.180 | -0.110 | -1.490% | 46.88万 | 3.40亿 | 3.420% |
| 2026-04-15 | 7.400 | 7.360 | 7.640 | 7.280 | 0.000 | 0.000% | 55.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.300 | 7.250 | 7.310 | 7.150 | -0.050 | -0.685% | 33.52万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.000 | 7.300 | 7.370 | 6.920 | 0.000 | 0.000% | 67.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.000 | 7.090 | 7.280 | 6.880 | 0.000 | 0.000% | 60.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.830 | 6.970 | 6.970 | 6.680 | 0.000 | 0.000% | 35.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.710 | 6.900 | 6.920 | 6.710 | 0.000 | 0.000% | 36.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.520 | 6.610 | 6.790 | 6.500 | 0.000 | 0.000% | 26.67万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.630 | 6.520 | 6.650 | 6.510 | 0.000 | 0.000% | 16.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.690 | 6.620 | 6.830 | 6.560 | 0.000 | 0.000% | 25.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.700 | 6.680 | 6.730 | 6.580 | 0.000 | 0.000% | 20.78万 | 0.00亿 | 0.000% |