保隆科技（603197）历史行情

以下为保隆科技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
2026-10-19	32.330	32.330	32.330	32.330	2.940	10.003%	387.84万	1.25亿	1.837%
2026-10-16	27.280	29.390	29.390	27.280	2.670	9.993%	3.71万	0.00亿	0.000%
2026-10-15	27.020	26.720	27.400	26.500	-1.400	-4.979%	5.29万	0.00亿	0.000%
2026-10-14	29.310	28.120	29.880	27.960	-1.290	-4.386%	6.93万	0.00亿	0.000%
2026-10-13	28.040	29.410	29.500	27.510	1.030	3.629%	3.78万	0.00亿	0.000%
2026-10-12	28.490	28.380	28.790	28.260	-0.140	-0.491%	2.12万	0.00亿	0.000%
2026-10-09	28.740	28.520	28.890	27.570	-0.290	-1.007%	2.92万	0.00亿	0.000%
2026-10-08	29.090	28.810	29.960	28.680	-0.290	-0.997%	2.78万	0.00亿	0.000%
2026-10-07	28.930	29.100	29.590	28.920	0.160	0.553%	166.32万	0.49亿	0.788%
2026-10-06	28.930	29.100	29.590	28.920	0.160	0.553%	166.32万	0.49亿	0.788%
2026-10-05	28.930	29.100	29.590	28.920	0.160	0.553%	166.32万	0.49亿	0.788%
2026-10-02	28.930	29.100	29.590	28.920	0.160	0.553%	166.32万	0.49亿	0.788%
2026-10-01	28.930	29.100	29.590	28.920	0.160	0.553%	166.32万	0.49亿	0.788%
2026-09-30	28.930	29.100	29.590	28.920	0.160	0.553%	1.66万	0.00亿	0.000%
2026-09-29	29.000	28.940	29.270	28.780	-0.120	-0.413%	1.64万	0.00亿	0.000%
2026-09-28	29.450	29.060	29.600	28.930	-0.300	-1.022%	1.98万	0.00亿	0.000%
2026-09-27	29.300	29.360	29.750	29.080	0.060	0.205%	192.67万	0.57亿	0.912%
2026-09-24	29.300	29.360	29.750	29.080	0.060	0.205%	1.93万	0.00亿	0.000%
2026-09-23	29.110	29.300	29.480	29.000	0.210	0.722%	1.75万	0.00亿	0.000%
2026-09-22	29.020	29.090	29.340	28.950	0.120	0.414%	2.10万	0.00亿	0.000%
2026-09-21	28.500	28.970	29.070	28.500	0.380	1.329%	2.42万	0.00亿	0.000%
2026-09-18	28.910	28.590	29.050	28.380	-0.130	-0.453%	2.44万	0.00亿	0.000%
2026-09-17	28.300	28.720	28.770	28.130	0.450	1.592%	2.16万	0.00亿	0.000%
2026-09-16	28.220	28.270	28.430	27.920	0.060	0.213%	2.58万	0.00亿	0.000%
2026-09-15	28.250	28.210	28.740	28.170	-0.210	-0.739%	1.77万	0.00亿	0.000%
2026-09-14	28.270	28.420	28.610	27.880	0.350	1.247%	2.59万	0.00亿	0.000%
2026-09-11	28.500	28.070	28.790	27.830	-0.620	-2.161%	2.75万	0.00亿	0.000%
2026-09-10	29.200	28.690	29.200	28.670	-0.590	-2.015%	1.71万	0.00亿	0.000%
2026-09-09	29.390	29.280	29.540	29.190	-0.240	-0.813%	1.87万	0.00亿	0.000%
2026-09-08	29.820	29.520	30.070	29.330	-0.300	-1.006%	2.39万	0.00亿	0.000%
2026-09-07	29.720	29.820	30.080	29.540	-0.070	-0.234%	2.22万	0.00亿	0.000%
2026-09-04	30.750	29.890	30.760	29.790	-0.150	-0.499%	3.91万	0.00亿	0.000%
2026-09-03	29.970	30.040	30.500	29.790	0.030	0.100%	2.77万	0.00亿	0.000%
2026-09-02	29.900	30.010	30.260	29.530	-0.150	-0.497%	3.58万	0.00亿	0.000%
2026-09-01	29.340	30.160	30.590	29.320	0.790	2.690%	4.31万	0.00亿	0.000%
2026-08-31	29.160	29.370	29.470	28.600	-0.210	-0.710%	5.22万	0.00亿	0.000%
2026-08-28	30.280	29.580	30.340	29.550	-0.470	-1.564%	4.15万	0.00亿	0.000%
2026-08-27	30.730	30.050	30.870	29.570	0.080	0.267%	5.32万	0.00亿	0.000%
2026-08-26	30.030	29.970	30.360	29.780	-0.130	-0.432%	2.08万	0.00亿	0.000%
2026-08-25	29.700	30.100	30.100	29.410	0.070	0.233%	2.33万	0.00亿	0.000%
2026-08-24	30.300	30.030	30.880	29.710	-0.270	-0.891%	2.35万	0.00亿	0.000%
2026-08-21	29.950	30.300	30.330	29.620	0.230	0.765%	2.03万	0.00亿	0.000%
2026-08-20	29.540	30.070	30.180	29.480	0.630	2.140%	2.19万	0.00亿	0.000%
2026-08-19	30.430	29.440	30.540	29.380	-1.430	-4.632%	2.90万	0.00亿	0.000%
2026-08-18	30.470	30.870	31.820	30.390	0.490	1.613%	4.18万	0.00亿	0.000%
2026-08-17	29.950	30.380	30.500	29.520	0.360	1.199%	2.43万	0.00亿	0.000%
2026-08-14	30.230	30.020	30.390	29.820	-0.170	-0.563%	1.58万	0.00亿	0.000%
2026-08-13	30.400	30.190	30.650	30.130	-0.210	-0.691%	1.97万	0.00亿	0.000%
2026-08-12	30.020	30.400	30.510	29.880	0.280	0.930%	1.95万	0.00亿	0.000%
2026-08-11	29.960	30.120	30.400	29.820	-0.030	-0.100%	1.91万	0.00亿	0.000%
2026-08-10	29.520	30.150	30.320	29.510	0.630	2.134%	3.24万	0.00亿	0.000%
2026-08-07	29.680	29.520	29.920	29.380	-0.410	-1.370%	2.55万	0.00亿	0.000%
2026-08-06	29.850	29.930	30.370	29.700	-0.060	-0.200%	3.18万	0.00亿	0.000%
2026-08-05	30.170	29.990	30.730	29.750	0.370	1.249%	4.25万	0.00亿	0.000%
2026-08-04	29.820	29.620	30.000	29.430	-0.240	-0.804%	2.90万	0.00亿	0.000%
2026-08-03	28.920	29.860	29.870	28.820	1.270	4.442%	4.81万	0.00亿	0.000%
2026-07-31	27.630	28.590	28.620	27.630	0.810	2.916%	3.85万	0.00亿	0.000%
2026-07-30	28.070	27.780	28.570	27.470	-0.260	-0.927%	3.36万	0.00亿	0.000%
2026-07-29	27.930	28.040	28.410	27.810	0.120	0.430%	3.16万	0.00亿	0.000%
2026-07-28	27.740	27.920	28.180	27.400	0.300	1.086%	3.34万	0.00亿	0.000%
2026-07-27	27.120	27.620	27.750	27.120	0.250	0.913%	3.13万	0.00亿	0.000%
2026-07-24	27.730	27.370	27.990	27.280	-0.670	-2.389%	2.36万	0.00亿	0.000%
2026-07-23	27.670	28.040	28.110	27.510	0.200	0.718%	2.41万	0.00亿	0.000%
2026-07-22	28.370	27.840	28.560	27.730	-0.930	-3.233%	4.39万	0.00亿	0.000%
2026-07-21	28.470	28.770	28.940	27.900	0.430	1.517%	5.57万	0.00亿	0.000%
2026-07-20	29.270	28.340	29.650	27.830	-0.850	-2.912%	4.91万	0.00亿	0.000%
2026-07-17	30.050	29.190	30.820	29.180	-0.990	-3.280%	5.02万	0.00亿	0.000%
2026-07-16	29.540	30.180	30.510	29.440	0.370	1.241%	6.45万	0.00亿	0.000%
2026-07-15	30.500	29.810	31.570	29.650	0.570	1.949%	11.81万	0.00亿	0.000%
2026-07-14	28.270	29.240	29.240	28.210	2.690	10.132%	5.68万	0.00亿	0.000%
2026-07-13	27.570	26.550	27.570	26.500	-1.080	-3.909%	2.86万	0.00亿	0.000%
2026-07-10	27.310	27.630	27.960	27.100	0.290	1.061%	2.28万	0.00亿	0.000%
2026-07-09	27.630	27.340	27.680	26.930	-0.320	-1.157%	2.48万	0.00亿	0.000%
2026-07-08	28.270	27.660	28.410	27.380	-0.530	-1.880%	2.12万	0.00亿	0.000%
2026-07-07	28.950	28.190	29.500	28.120	-0.940	-3.227%	2.41万	0.00亿	0.000%
2026-07-06	29.770	29.130	29.850	29.040	-0.720	-2.412%	3.08万	0.00亿	0.000%
2026-07-03	28.830	29.850	30.370	28.830	1.120	3.898%	5.43万	0.00亿	0.000%
2026-07-02	28.000	28.730	29.540	27.870	0.830	2.975%	4.26万	0.00亿	0.000%
2026-07-01	27.620	27.900	28.220	27.250	0.340	1.234%	2.74万	0.00亿	0.000%
2026-06-30	26.630	27.560	28.520	26.450	0.960	3.609%	3.68万	0.00亿	0.000%
2026-06-29	26.680	26.600	26.900	25.740	-0.100	-0.375%	3.66万	0.00亿	0.000%
2026-06-26	27.540	26.700	27.600	26.620	-0.850	-3.085%	2.95万	0.00亿	0.000%
2026-06-25	28.250	27.550	28.470	27.450	-0.800	-2.822%	2.82万	0.00亿	0.000%
2026-06-24	28.330	28.350	28.830	27.880	0.000	0.000%	2.72万	0.00亿	0.000%
2026-06-23	28.520	28.350	28.990	28.220	-0.130	-0.456%	2.60万	0.00亿	0.000%
2026-06-22	28.800	28.480	28.910	27.510	-0.460	-1.589%	3.74万	0.00亿	0.000%
2026-06-18	28.900	28.940	29.280	28.640	0.020	0.069%	1.99万	0.00亿	0.000%
2026-06-17	28.660	28.920	29.310	28.450	0.270	0.942%	2.39万	0.00亿	0.000%
2026-06-16	28.530	28.650	29.220	28.480	-0.400	-1.377%	2.84万	0.00亿	0.000%
2026-06-15	28.260	29.050	29.190	28.260	0.990	3.528%	3.96万	0.00亿	0.000%
2026-06-12	27.870	28.060	28.610	27.840	0.440	1.593%	3.86万	0.00亿	0.000%
2026-06-11	28.110	27.620	28.360	27.430	-0.490	-1.743%	2.88万	0.00亿	0.000%
2026-06-10	28.500	28.110	28.710	27.730	-0.640	-2.226%	2.91万	0.00亿	0.000%
2026-06-09	29.190	28.750	29.420	28.450	-0.440	-1.507%	2.56万	0.00亿	0.000%
2026-06-08	29.430	29.190	29.930	28.770	-0.590	-1.981%	2.72万	0.00亿	0.000%
2026-06-05	29.530	29.780	30.280	28.680	0.250	0.847%	3.54万	0.00亿	0.000%
2026-06-04	29.840	29.530	30.230	29.330	-0.390	-1.303%	2.52万	0.00亿	0.000%
2026-06-03	30.460	29.920	30.820	29.790	-0.540	-1.773%	3.30万	0.00亿	0.000%
2026-06-02	31.610	30.460	31.610	30.400	-0.860	-2.746%	4.20万	0.00亿	0.000%
2026-06-01	30.990	31.320	31.710	30.740	0.330	1.065%	3.19万	0.00亿	0.000%
2026-05-29	32.060	30.990	32.660	30.790	-1.350	-4.174%	5.20万	0.00亿	0.000%
2026-05-28	32.550	32.340	32.710	31.740	-0.140	-0.431%	2.72万	0.00亿	0.000%
2026-05-27	33.230	32.480	33.810	32.290	-0.910	-2.725%	3.33万	0.00亿	0.000%
2026-05-26	33.770	33.390	34.140	33.010	-0.480	-1.417%	3.92万	0.00亿	0.000%
2026-05-25	34.140	33.870	34.930	33.770	-0.290	-0.849%	4.39万	0.00亿	0.000%
2026-05-22	34.650	34.160	34.760	33.750	-0.550	-1.585%	5.25万	0.00亿	0.000%
2026-05-21	33.940	34.710	35.690	33.710	1.000	2.966%	8.85万	0.00亿	0.000%
2026-05-20	34.050	33.710	34.460	33.210	-0.360	-1.057%	3.52万	0.00亿	0.000%
2026-05-19	34.430	34.070	35.160	34.010	-0.390	-1.132%	3.19万	0.00亿	0.000%
2026-05-18	34.700	34.460	35.010	34.250	-0.230	-0.663%	3.56万	0.00亿	0.000%
2026-05-15	33.480	34.690	34.980	33.480	1.200	3.583%	5.12万	0.00亿	0.000%
2026-05-14	34.250	33.490	34.410	33.490	-0.740	-2.162%	1.96万	0.00亿	0.000%
2026-05-13	33.930	34.230	34.490	33.790	0.150	0.440%	1.64万	0.00亿	0.000%
2026-05-12	34.630	34.080	34.730	34.080	-0.450	-1.303%	1.99万	0.00亿	0.000%
2026-05-11	34.350	34.530	34.680	34.180	0.180	0.524%	2.42万	0.00亿	0.000%
2026-05-08	34.360	34.350	34.660	34.050	0.130	0.380%	2.32万	0.00亿	0.000%
2026-05-07	34.030	34.220	34.400	33.650	0.390	1.153%	2.48万	0.00亿	0.000%
2026-05-06	33.270	33.830	34.130	33.270	0.560	1.683%	2.89万	0.00亿	0.000%
2026-04-30	33.670	33.270	33.670	33.170	-0.260	-0.775%	1.71万	0.00亿	0.000%
2026-04-29	33.220	33.530	33.700	32.920	0.220	0.660%	3.00万	0.00亿	0.000%
2026-04-28	32.630	33.310	33.560	32.500	0.670	2.053%	4.18万	0.00亿	0.000%
2026-04-27	33.070	32.640	33.270	32.560	-0.510	-1.538%	2.33万	0.00亿	0.000%
2026-04-24	33.040	33.150	33.380	33.040	-0.010	-0.030%	1.81万	0.00亿	0.000%
2026-04-23	33.540	33.160	33.630	32.880	-0.380	-1.133%	1.96万	0.00亿	0.000%
2026-04-22	32.900	33.540	33.780	32.780	0.550	1.667%	2.65万	0.00亿	0.000%
2026-04-21	32.910	32.990	33.090	32.680	0.030	0.091%	1.69万	0.00亿	0.000%
2026-04-20	32.810	32.960	33.310	32.500	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-17	32.490	32.800	32.890	32.160	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-16	32.460	32.540	32.720	32.400	0.090	0.280%	1.96万	0.65亿	0.930%
2026-04-15	32.390	32.450	32.920	32.320	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-14	32.740	32.200	32.910	32.110	-0.420	-1.288%	3.18万	0.00亿	0.000%
2026-04-13	32.630	32.620	32.810	32.480	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-10	32.080	32.910	33.800	32.070	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-09	31.790	31.930	32.110	31.650	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-08	31.430	31.990	31.990	31.430	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-07	30.770	30.820	31.100	30.660	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-03	31.630	30.770	31.660	30.720	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-02	31.830	31.520	31.930	31.310	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-01	32.030	31.970	32.070	31.590	0.000	0.000%	1.64万	0.00亿	0.000%