珍宝岛（603567）历史行情
以下为珍宝岛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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.290 | 5.400 | 5.590 | 5.130 | 0.140 | 2.662% | 4,871.52万 | 2.61亿 | 5.186% |
| 2026-10-08 | 5.470 | 5.260 | 5.730 | 5.180 | 0.000 | 0.000% | 47.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.200 | 5.260 | 5.300 | 5.160 | 0.060 | 1.154% | 1,612.51万 | 0.85亿 | 1.717% |
| 2026-10-06 | 5.200 | 5.260 | 5.300 | 5.160 | 0.060 | 1.154% | 1,612.51万 | 0.85亿 | 1.717% |
| 2026-10-05 | 5.200 | 5.260 | 5.300 | 5.160 | 0.060 | 1.154% | 1,612.51万 | 0.85亿 | 1.717% |
| 2026-10-02 | 5.200 | 5.260 | 5.300 | 5.160 | 0.060 | 1.154% | 1,612.51万 | 0.85亿 | 1.717% |
| 2026-10-01 | 5.200 | 5.260 | 5.300 | 5.160 | 0.060 | 1.154% | 1,612.51万 | 0.85亿 | 1.717% |
| 2026-09-30 | 5.200 | 5.260 | 5.300 | 5.160 | 0.060 | 1.154% | 16.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.150 | 5.200 | 5.280 | 5.100 | 0.040 | 0.775% | 14.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.170 | 5.160 | 5.230 | 5.070 | -0.010 | -0.193% | 16.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.290 | 5.170 | 5.540 | 5.150 | -0.140 | -2.637% | 2,281.97万 | 1.20亿 | 2.429% |
| 2026-09-24 | 5.290 | 5.170 | 5.540 | 5.150 | -0.140 | -2.637% | 22.82万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.500 | 5.310 | 5.510 | 5.300 | -0.200 | -3.630% | 18.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.550 | 5.510 | 5.620 | 5.460 | -0.050 | -0.899% | 25.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.310 | 5.560 | 5.580 | 5.310 | 0.260 | 4.906% | 30.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.310 | 5.300 | 5.450 | 5.270 | -0.010 | -0.188% | 18.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.280 | 5.310 | 5.360 | 5.240 | 0.050 | 0.951% | 12.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.150 | 5.260 | 5.290 | 5.130 | 0.060 | 1.154% | 13.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.330 | 5.200 | 5.410 | 5.190 | -0.170 | -3.166% | 13.75万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.250 | 5.370 | 5.380 | 5.190 | 0.130 | 2.481% | 17.81万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.350 | 5.240 | 5.360 | 5.150 | -0.110 | -2.056% | 19.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.560 | 5.350 | 5.560 | 5.340 | -0.190 | -3.430% | 18.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.650 | 5.540 | 5.680 | 5.520 | -0.150 | -2.636% | 19.07万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.590 | 5.690 | 5.700 | 5.520 | 0.110 | 1.971% | 21.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.500 | 5.580 | 5.630 | 5.500 | 0.060 | 1.087% | 21.57万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.630 | 5.520 | 5.670 | 5.500 | -0.080 | -1.429% | 20.55万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.670 | 5.600 | 5.720 | 5.540 | -0.090 | -1.582% | 19.52万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.700 | 5.690 | 5.730 | 5.610 | -0.040 | -0.698% | 24.40万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.680 | 5.730 | 5.780 | 5.580 | 0.060 | 1.058% | 28.65万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.710 | 5.670 | 5.770 | 5.580 | -0.150 | -2.577% | 31.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.860 | 5.820 | 5.990 | 5.720 | -0.040 | -0.683% | 34.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.630 | 5.860 | 5.990 | 5.620 | 0.190 | 3.351% | 48.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.500 | 5.670 | 5.950 | 5.500 | 0.060 | 1.070% | 46.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.310 | 5.610 | 5.650 | 5.220 | 0.290 | 5.451% | 44.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.650 | 5.320 | 5.670 | 5.250 | -0.320 | -5.674% | 41.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.000 | 5.640 | 6.020 | 5.630 | -0.570 | -9.179% | 61.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.030 | 6.210 | 6.420 | 5.900 | 0.370 | 6.336% | 82.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.180 | 5.840 | 6.340 | 5.710 | -0.400 | -6.410% | 51.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.500 | 6.240 | 6.600 | 6.230 | -0.380 | -5.740% | 56.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.560 | 6.620 | 6.640 | 6.120 | 0.000 | 0.000% | 69.53万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.810 | 6.620 | 6.950 | 6.520 | -0.390 | -5.563% | 69.55万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.750 | 7.010 | 7.200 | 6.650 | 0.130 | 1.890% | 102.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.820 | 6.880 | 7.230 | 6.720 | -0.040 | -0.578% | 81.11万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.910 | 6.920 | 7.080 | 6.810 | -0.140 | -1.983% | 82.67万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.080 | 7.060 | 7.400 | 7.000 | -0.020 | -0.282% | 145.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.320 | 7.080 | 7.080 | 6.280 | 0.640 | 9.938% | 132.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.590 | 6.440 | 6.770 | 6.300 | -0.160 | -2.424% | 87.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.810 | 6.600 | 6.820 | 6.510 | -0.070 | -1.049% | 88.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.120 | 6.670 | 6.670 | 6.110 | 0.610 | 10.066% | 67.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.170 | 6.060 | 6.250 | 6.010 | -0.110 | -1.783% | 46.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.760 | 6.170 | 6.250 | 5.760 | 0.100 | 1.647% | 75.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.450 | 6.070 | 6.720 | 6.010 | -0.310 | -4.859% | 95.81万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.680 | 6.380 | 6.950 | 6.200 | -0.500 | -7.267% | 125.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.330 | 6.880 | 7.080 | 6.330 | 0.440 | 6.832% | 167.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.490 | 6.440 | 6.440 | 5.420 | 0.590 | 10.085% | 95.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.600 | 5.850 | 6.700 | 5.850 | -0.650 | -10.000% | 102.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.720 | 6.500 | 6.500 | 5.580 | 0.590 | 9.983% | 107.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.890 | 5.910 | 6.250 | 5.700 | -0.260 | -4.214% | 94.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.570 | 6.170 | 6.230 | 5.290 | 0.420 | 7.304% | 105.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.460 | 5.750 | 6.000 | 5.430 | -0.280 | -4.643% | 101.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.700 | 6.030 | 6.030 | 5.560 | 0.550 | 10.036% | 104.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.920 | 5.480 | 5.480 | 4.870 | 0.500 | 10.040% | 46.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.750 | 4.980 | 5.100 | 4.750 | 0.160 | 3.320% | 52.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.800 | 4.820 | 4.890 | 4.610 | -0.050 | -1.027% | 31.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.770 | 4.870 | 4.950 | 4.770 | 0.090 | 1.883% | 44.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.570 | 4.780 | 4.880 | 4.470 | 0.160 | 3.463% | 31.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.670 | 4.620 | 4.760 | 4.550 | -0.050 | -1.071% | 25.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.660 | 4.670 | 4.760 | 4.550 | 0.020 | 0.430% | 26.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.760 | 4.650 | 4.830 | 4.570 | -0.120 | -2.516% | 27.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.740 | 4.770 | 4.900 | 4.710 | -0.020 | -0.418% | 29.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.800 | 4.790 | 4.980 | 4.670 | 0.030 | 0.630% | 36.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.820 | 4.760 | 5.040 | 4.730 | -0.060 | -1.245% | 52.41万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.440 | 4.820 | 4.820 | 4.370 | 0.440 | 10.046% | 33.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.470 | 4.380 | 4.640 | 4.350 | -0.080 | -1.794% | 40.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.330 | 4.460 | 4.580 | 4.210 | 0.180 | 4.206% | 45.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.550 | 4.280 | 4.560 | 4.240 | -0.260 | -5.727% | 37.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.790 | 4.540 | 4.920 | 4.510 | -0.020 | -0.439% | 53.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.900 | 4.560 | 5.160 | 4.550 | -0.230 | -4.802% | 48.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.000 | 4.790 | 5.080 | 4.790 | -0.170 | -3.427% | 57.01万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.740 | 4.960 | 5.000 | 4.430 | 0.280 | 5.983% | 59.15万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.160 | 4.680 | 5.160 | 4.650 | -0.400 | -7.874% | 61.38万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.430 | 5.080 | 5.450 | 5.050 | -0.400 | -7.299% | 37.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.890 | 5.480 | 5.910 | 5.390 | -0.440 | -7.432% | 33.46万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.940 | 5.920 | 6.230 | 5.860 | -0.080 | -1.333% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.900 | 6.000 | 6.000 | 5.670 | 0.050 | 0.840% | 23.06万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.480 | 5.950 | 6.540 | 5.870 | -0.570 | -8.742% | 23.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.650 | 6.520 | 6.670 | 6.470 | -0.150 | -2.249% | 8.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.610 | 6.670 | 6.750 | 6.480 | 0.060 | 0.908% | 10.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.910 | 6.610 | 7.050 | 6.580 | -0.390 | -5.571% | 15.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.710 | 7.000 | 7.090 | 6.710 | 0.330 | 4.948% | 18.62万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.770 | 6.670 | 6.940 | 6.650 | -0.110 | -1.622% | 11.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.850 | 6.780 | 6.900 | 6.720 | -0.130 | -1.881% | 7.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.180 | 6.910 | 7.200 | 6.800 | -0.280 | -3.894% | 13.23万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.110 | 7.190 | 7.250 | 6.940 | 0.040 | 0.559% | 7.92万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.370 | 7.150 | 7.420 | 7.120 | -0.230 | -3.117% | 13.19万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.380 | 7.380 | 7.520 | 7.340 | -0.070 | -0.940% | 9.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.840 | 7.450 | 7.910 | 7.380 | -0.430 | -5.457% | 19.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.910 | 7.880 | 8.000 | 7.690 | -0.030 | -0.379% | 20.98万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.660 | 7.910 | 8.000 | 7.650 | 0.250 | 3.264% | 26.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.560 | 7.660 | 7.730 | 7.460 | 0.090 | 1.189% | 25.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.650 | 7.570 | 7.850 | 7.500 | -0.100 | -1.304% | 25.80万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.280 | 7.670 | 7.690 | 7.230 | 0.390 | 5.357% | 33.79万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.280 | 7.280 | 7.350 | 7.170 | -0.010 | -0.137% | 8.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.340 | 7.290 | 7.440 | 7.210 | 0.010 | 0.137% | 11.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.240 | 7.280 | 7.380 | 7.190 | 0.020 | 0.275% | 14.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.330 | 7.260 | 7.400 | 7.120 | -0.120 | -1.626% | 19.92万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.210 | 7.380 | 7.610 | 7.200 | 0.150 | 2.075% | 19.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.260 | 7.230 | 7.320 | 7.020 | -0.060 | -0.823% | 23.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.240 | 7.290 | 7.430 | 7.210 | 0.030 | 0.413% | 14.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.160 | 7.260 | 7.350 | 7.120 | 0.170 | 2.398% | 15.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.210 | 7.090 | 7.220 | 7.060 | -0.120 | -1.664% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.150 | 7.210 | 7.250 | 7.010 | 0.130 | 1.836% | 20.20万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.580 | 7.080 | 7.280 | 6.550 | 0.410 | 6.147% | 45.72万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.650 | 6.670 | 6.750 | 6.610 | 0.010 | 0.150% | 15.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.630 | 6.660 | 6.730 | 6.590 | 0.030 | 0.452% | 12.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.580 | 6.630 | 6.640 | 6.420 | 0.030 | 0.455% | 13.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.670 | 6.600 | 6.680 | 6.550 | -0.110 | -1.639% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.690 | 6.710 | 6.760 | 6.580 | -0.040 | -0.593% | 14.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.780 | 6.750 | 6.850 | 6.650 | -0.020 | -0.295% | 16.27万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.670 | 6.770 | 6.800 | 6.620 | 0.100 | 1.499% | 16.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.650 | 6.670 | 6.740 | 6.610 | -0.030 | -0.448% | 10.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.830 | 6.700 | 6.880 | 6.630 | -0.140 | -2.047% | 19.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.880 | 6.840 | 6.960 | 6.770 | -0.060 | -0.870% | 17.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.990 | 6.900 | 7.110 | 6.780 | 0.050 | 0.730% | 29.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.710 | 6.850 | 7.080 | 6.580 | 0.200 | 3.008% | 29.40万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.790 | 6.650 | 6.800 | 6.580 | 0.000 | 0.000% | 18.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.570 | 6.830 | 7.140 | 6.540 | 0.000 | 0.000% | 33.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.880 | 6.570 | 6.930 | 6.530 | 0.000 | 0.000% | 22.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.870 | 6.910 | 6.940 | 6.780 | 0.000 | 0.000% | 15.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.690 | 6.790 | 6.830 | 6.620 | 0.000 | 0.000% | 10.91万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.090 | 6.680 | 7.100 | 6.650 | 0.000 | 0.000% | 21.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.220 | 7.180 | 7.270 | 7.150 | 0.000 | 0.000% | 8.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.160 | 7.250 | 7.250 | 7.050 | 0.000 | 0.000% | 11.01万 | 0.00亿 | 0.000% |