宝立食品（603170）历史行情

以下为宝立食品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
2026-10-16	13.000	12.610	13.150	12.470	-0.330	-2.550%	3.83万	0.00亿	0.000%
2026-10-15	13.230	12.940	13.310	12.870	-0.390	-2.926%	3.64万	0.00亿	0.000%
2026-10-14	13.310	13.330	13.510	13.260	-0.110	-0.818%	3.93万	0.00亿	0.000%
2026-10-13	13.510	13.440	13.630	13.400	-0.160	-1.176%	4.42万	0.00亿	0.000%
2026-10-12	13.780	13.600	13.960	13.550	-0.180	-1.306%	6.64万	0.00亿	0.000%
2026-10-09	13.560	13.780	14.000	13.480	0.280	2.074%	6.64万	0.00亿	0.000%
2026-10-08	13.570	13.500	13.810	13.300	-0.180	-1.316%	7.39万	0.00亿	0.000%
2026-10-07	13.740	13.680	13.890	13.350	0.150	1.109%	1,207.17万	1.64亿	3.018%
2026-10-06	13.740	13.680	13.890	13.350	0.150	1.109%	1,207.17万	1.64亿	3.018%
2026-10-05	13.740	13.680	13.890	13.350	0.150	1.109%	1,207.17万	1.64亿	3.018%
2026-10-02	13.740	13.680	13.890	13.350	0.150	1.109%	1,207.17万	1.64亿	3.018%
2026-10-01	13.740	13.680	13.890	13.350	0.150	1.109%	1,207.17万	1.64亿	3.018%
2026-09-30	13.740	13.680	13.890	13.350	0.150	1.109%	12.07万	0.00亿	0.000%
2026-09-29	13.170	13.530	13.800	12.990	0.440	3.361%	11.60万	0.00亿	0.000%
2026-09-28	12.390	13.090	13.540	12.390	0.770	6.250%	13.15万	0.00亿	0.000%
2026-09-27	11.990	12.320	12.440	11.890	0.360	3.010%	407.46万	0.50亿	1.019%
2026-09-24	11.990	12.320	12.440	11.890	0.360	3.010%	4.07万	0.00亿	0.000%
2026-09-23	12.110	11.960	12.110	11.920	-0.120	-0.993%	2.04万	0.00亿	0.000%
2026-09-22	11.990	12.080	12.190	11.940	0.100	0.835%	1.96万	0.00亿	0.000%
2026-09-21	11.870	11.980	12.070	11.770	0.100	0.842%	2.23万	0.00亿	0.000%
2026-09-18	11.920	11.880	12.060	11.870	-0.040	-0.336%	1.59万	0.00亿	0.000%
2026-09-17	11.870	11.920	12.030	11.830	-0.090	-0.749%	1.53万	0.00亿	0.000%
2026-09-16	11.900	12.010	12.010	11.800	0.090	0.755%	1.32万	0.00亿	0.000%
2026-09-15	12.060	11.920	12.060	11.870	-0.100	-0.832%	1.18万	0.00亿	0.000%
2026-09-14	12.010	12.020	12.160	11.980	-0.020	-0.166%	1.22万	0.00亿	0.000%
2026-09-11	12.420	12.040	12.420	11.960	-0.390	-3.138%	2.40万	0.00亿	0.000%
2026-09-10	12.500	12.430	12.530	12.230	-0.130	-1.035%	2.42万	0.00亿	0.000%
2026-09-09	12.670	12.560	12.750	12.470	-0.120	-0.946%	1.72万	0.00亿	0.000%
2026-09-08	12.710	12.680	12.810	12.530	-0.020	-0.157%	3.08万	0.00亿	0.000%
2026-09-07	12.720	12.700	12.830	12.600	-0.020	-0.157%	2.48万	0.00亿	0.000%
2026-09-04	12.400	12.720	12.780	12.400	0.350	2.829%	3.41万	0.00亿	0.000%
2026-09-03	12.330	12.370	12.690	12.330	0.060	0.487%	2.97万	0.00亿	0.000%
2026-09-02	12.410	12.310	12.410	12.200	-0.120	-0.965%	2.01万	0.00亿	0.000%
2026-09-01	12.220	12.430	12.600	12.180	0.250	2.053%	3.59万	0.00亿	0.000%
2026-08-31	12.350	12.180	12.430	12.130	0.000	0.000%	2.52万	0.00亿	0.000%
2026-08-28	12.160	12.180	12.250	12.120	-0.010	-0.082%	1.64万	0.00亿	0.000%
2026-08-27	12.080	12.190	12.220	12.030	0.110	0.911%	2.22万	0.00亿	0.000%
2026-08-26	12.250	12.080	12.360	12.050	-0.200	-1.629%	2.64万	0.00亿	0.000%
2026-08-25	12.120	12.280	12.330	12.120	0.100	0.821%	1.82万	0.00亿	0.000%
2026-08-24	12.160	12.180	12.200	11.970	0.050	0.412%	1.94万	0.00亿	0.000%
2026-08-21	12.430	12.130	12.430	12.070	-0.310	-2.492%	2.01万	0.00亿	0.000%
2026-08-20	12.240	12.440	12.440	12.160	0.230	1.884%	3.50万	0.00亿	0.000%
2026-08-19	12.480	12.210	12.520	12.150	-0.240	-1.928%	2.22万	0.00亿	0.000%
2026-08-18	12.580	12.450	12.700	12.350	-0.090	-0.718%	2.72万	0.00亿	0.000%
2026-08-17	12.500	12.540	12.540	12.300	0.040	0.320%	2.78万	0.00亿	0.000%
2026-08-14	12.750	12.500	12.780	12.410	-0.210	-1.652%	3.38万	0.00亿	0.000%
2026-08-13	12.900	12.710	12.900	12.630	-0.190	-1.473%	4.03万	0.00亿	0.000%
2026-08-12	13.080	12.900	13.080	12.790	-0.200	-1.527%	3.05万	0.00亿	0.000%
2026-08-11	13.180	13.100	13.550	13.050	-0.090	-0.682%	2.46万	0.00亿	0.000%
2026-08-10	12.750	13.190	13.300	12.750	0.350	2.726%	4.35万	0.00亿	0.000%
2026-08-07	12.850	12.840	12.850	12.580	-0.020	-0.156%	2.74万	0.00亿	0.000%
2026-08-06	12.930	12.860	12.990	12.670	-0.120	-0.924%	3.01万	0.00亿	0.000%
2026-08-05	13.060	12.980	13.120	12.930	-0.020	-0.154%	2.81万	0.00亿	0.000%
2026-08-04	12.940	13.000	13.150	12.900	0.060	0.464%	3.39万	0.00亿	0.000%
2026-08-03	13.170	12.940	13.340	12.910	-0.210	-1.597%	5.01万	0.00亿	0.000%
2026-07-31	12.700	13.150	13.330	12.700	-0.030	-0.228%	8.68万	0.00亿	0.000%
2026-07-30	12.390	13.180	13.700	12.370	0.740	5.949%	13.17万	0.00亿	0.000%
2026-07-29	12.110	12.440	12.680	12.030	0.410	3.408%	4.09万	0.00亿	0.000%
2026-07-28	11.560	12.030	12.210	11.470	0.490	4.246%	3.90万	0.00亿	0.000%
2026-07-27	11.270	11.540	11.870	11.150	0.270	2.396%	4.77万	0.00亿	0.000%
2026-07-24	11.520	11.270	11.660	11.270	-0.310	-2.677%	1.90万	0.00亿	0.000%
2026-07-23	11.600	11.580	11.630	11.460	-0.050	-0.430%	1.75万	0.00亿	0.000%
2026-07-22	11.880	11.630	12.050	11.570	-0.280	-2.351%	2.54万	0.00亿	0.000%
2026-07-21	12.170	11.910	12.220	11.750	-0.250	-2.056%	3.69万	0.00亿	0.000%
2026-07-20	12.330	12.160	12.390	12.040	-0.110	-0.896%	2.93万	0.00亿	0.000%
2026-07-17	12.560	12.270	12.970	12.200	-0.230	-1.840%	3.86万	0.00亿	0.000%
2026-07-16	12.310	12.500	12.570	12.130	0.160	1.297%	3.76万	0.00亿	0.000%
2026-07-15	11.870	12.340	12.340	11.790	0.490	4.135%	3.48万	0.00亿	0.000%
2026-07-14	11.590	11.850	11.920	11.590	0.310	2.686%	2.93万	0.00亿	0.000%
2026-07-13	11.550	11.540	11.720	11.420	0.000	0.000%	1.90万	0.00亿	0.000%
2026-07-10	11.470	11.540	11.670	11.360	0.070	0.610%	1.51万	0.00亿	0.000%
2026-07-09	11.820	11.470	11.820	11.360	-0.420	-3.532%	2.33万	0.00亿	0.000%
2026-07-08	11.680	11.890	11.910	11.480	0.250	2.148%	2.29万	0.00亿	0.000%
2026-07-07	11.790	11.640	11.800	11.560	-0.150	-1.272%	2.96万	0.00亿	0.000%
2026-07-06	11.590	11.790	11.950	11.510	0.120	1.028%	4.30万	0.00亿	0.000%
2026-07-03	11.590	11.670	11.800	11.550	0.090	0.777%	2.63万	0.00亿	0.000%
2026-07-02	11.590	11.580	11.730	11.460	-0.020	-0.172%	2.36万	0.00亿	0.000%
2026-07-01	11.090	11.600	11.730	11.050	0.450	4.036%	3.07万	0.00亿	0.000%
2026-06-30	11.340	11.150	11.390	11.100	-0.290	-2.535%	2.26万	0.00亿	0.000%
2026-06-29	11.160	11.440	11.500	10.630	0.250	2.234%	3.74万	0.00亿	0.000%
2026-06-26	11.600	11.190	11.620	11.100	-0.410	-3.534%	2.98万	0.00亿	0.000%
2026-06-25	11.700	11.600	11.790	11.420	-0.090	-0.770%	1.91万	0.00亿	0.000%
2026-06-24	11.940	11.690	12.020	11.610	-0.240	-2.012%	2.10万	0.00亿	0.000%
2026-06-23	11.680	11.930	12.150	11.650	0.230	1.966%	2.67万	0.00亿	0.000%
2026-06-22	11.450	11.700	11.720	11.180	0.090	0.775%	3.05万	0.00亿	0.000%
2026-06-18	11.610	11.610	11.680	11.390	0.000	0.000%	1.83万	0.00亿	0.000%
2026-06-17	11.750	11.610	11.750	11.480	-0.140	-1.191%	1.76万	0.00亿	0.000%
2026-06-16	12.150	11.750	12.150	11.720	-0.330	-2.732%	3.37万	0.00亿	0.000%
2026-06-15	12.100	12.080	12.240	11.970	0.060	0.499%	3.26万	0.00亿	0.000%
2026-06-12	11.500	12.020	12.040	11.410	0.530	4.613%	3.36万	0.00亿	0.000%
2026-06-11	11.740	11.490	11.740	11.410	-0.160	-1.373%	1.58万	0.00亿	0.000%
2026-06-10	11.560	11.650	11.690	11.450	-0.020	-0.171%	1.65万	0.00亿	0.000%
2026-06-09	11.700	11.670	11.830	11.600	-0.070	-0.596%	1.22万	0.00亿	0.000%
2026-06-08	11.810	11.740	12.070	11.620	-0.280	-2.329%	2.41万	0.00亿	0.000%
2026-06-05	11.880	12.020	12.180	11.880	0.210	1.778%	1.52万	0.00亿	0.000%
2026-06-04	12.140	11.810	12.200	11.800	-0.340	-2.798%	2.46万	0.00亿	0.000%
2026-06-03	12.210	12.150	12.240	11.880	-0.050	-0.410%	2.14万	0.00亿	0.000%
2026-06-02	12.520	12.200	12.520	12.100	-0.320	-2.556%	2.79万	0.00亿	0.000%
2026-06-01	12.470	12.520	12.570	12.160	-0.030	-0.239%	5.21万	0.00亿	0.000%
2026-05-29	11.970	12.550	12.730	11.930	0.550	4.583%	6.95万	0.00亿	0.000%
2026-05-28	11.940	12.000	12.190	11.810	0.040	0.334%	3.14万	0.00亿	0.000%
2026-05-27	11.940	11.960	12.030	11.750	0.020	0.168%	2.60万	0.00亿	0.000%
2026-05-26	12.010	11.940	12.010	11.790	-0.060	-0.500%	2.03万	0.00亿	0.000%
2026-05-25	11.790	12.000	12.000	11.630	0.210	1.781%	2.28万	0.00亿	0.000%
2026-05-22	11.900	11.790	11.900	11.580	0.080	0.683%	2.34万	0.00亿	0.000%
2026-05-21	11.800	11.710	12.080	11.700	-0.170	-1.431%	3.40万	0.00亿	0.000%
2026-05-20	11.980	11.880	12.070	11.790	-0.100	-0.835%	2.58万	0.00亿	0.000%
2026-05-19	12.030	11.980	12.180	11.850	0.050	0.419%	3.06万	0.00亿	0.000%
2026-05-18	12.240	11.930	12.260	11.890	-0.310	-2.533%	4.87万	0.00亿	0.000%
2026-05-15	12.320	12.240	12.370	12.140	-0.080	-0.649%	2.28万	0.00亿	0.000%
2026-05-14	12.470	12.320	12.570	12.250	-0.150	-1.203%	3.17万	0.00亿	0.000%
2026-05-13	12.670	12.470	12.690	12.320	-0.210	-1.656%	4.04万	0.00亿	0.000%
2026-05-12	12.850	12.680	13.270	12.660	-0.170	-1.323%	3.89万	0.00亿	0.000%
2026-05-11	12.710	12.850	13.030	12.600	0.150	1.181%	4.46万	0.00亿	0.000%
2026-05-08	12.770	12.700	12.780	12.500	-0.060	-0.470%	3.72万	0.00亿	0.000%
2026-05-07	13.070	12.760	13.110	12.660	-0.340	-2.595%	4.73万	0.00亿	0.000%
2026-05-06	13.230	13.100	13.340	13.010	-0.100	-0.758%	3.62万	0.00亿	0.000%
2026-04-30	13.450	13.200	13.540	13.160	-0.320	-2.367%	4.11万	0.00亿	0.000%
2026-04-29	13.490	13.520	13.570	13.220	0.140	1.046%	4.85万	0.00亿	0.000%
2026-04-28	13.070	13.380	13.780	13.010	0.280	2.137%	7.99万	0.00亿	0.000%
2026-04-27	12.470	13.100	13.210	12.250	0.340	2.665%	6.43万	0.00亿	0.000%
2026-04-24	12.810	12.760	12.820	12.590	-0.110	-0.855%	2.29万	0.00亿	0.000%
2026-04-23	12.710	12.870	12.930	12.550	0.200	1.579%	2.38万	0.00亿	0.000%
2026-04-22	12.880	12.670	12.880	12.630	-0.150	-1.170%	1.54万	0.00亿	0.000%
2026-04-21	12.810	12.820	12.940	12.750	0.010	0.078%	1.53万	0.00亿	0.000%
2026-04-20	12.720	12.810	12.920	12.660	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-17	12.730	12.750	12.840	12.500	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-16	12.710	12.720	12.880	12.630	0.000	0.000%	2.29万	0.30亿	0.570%
2026-04-15	12.680	12.720	12.750	12.430	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-14	12.780	12.680	12.780	12.460	0.000	0.000%	2.25万	0.00亿	0.000%
2026-04-13	12.920	12.680	12.930	12.560	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-10	13.000	12.910	13.320	12.890	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-09	12.840	13.000	13.070	12.780	0.000	0.000%	4.18万	0.00亿	0.000%
2026-04-08	12.800	12.920	12.990	12.670	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-07	12.680	12.820	12.870	12.400	0.000	0.000%	4.94万	0.00亿	0.000%
2026-04-03	12.260	12.670	12.710	12.190	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-02	12.160	12.310	12.400	12.130	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-01	12.030	12.300	12.350	12.000	0.000	0.000%	2.79万	0.00亿	0.000%