宝兰德（688058）历史行情

以下为宝兰德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
2026-10-07	26.480	25.600	26.580	25.510	-0.620	-2.365%	103.51万	0.27亿	1.365%
2026-10-06	26.480	25.600	26.580	25.510	-0.620	-2.365%	103.51万	0.27亿	1.365%
2026-10-05	26.480	25.600	26.580	25.510	-0.620	-2.365%	103.51万	0.27亿	1.365%
2026-10-02	26.480	25.600	26.580	25.510	-0.620	-2.365%	103.51万	0.27亿	1.365%
2026-10-01	26.480	25.600	26.580	25.510	-0.620	-2.365%	103.51万	0.27亿	1.365%
2026-09-30	26.480	25.600	26.580	25.510	-0.620	-2.365%	103.51万	0.00亿	0.000%
2026-09-29	25.450	26.220	26.560	24.600	0.710	2.783%	113.27万	0.00亿	0.000%
2026-09-28	25.210	25.510	25.700	24.950	0.260	1.030%	126.52万	0.00亿	0.000%
2026-09-27	25.500	25.250	25.690	25.180	-0.470	-1.827%	76.04万	0.19亿	1.003%
2026-09-24	25.500	25.250	25.690	25.180	-0.470	-1.827%	76.04万	0.00亿	0.000%
2026-09-23	25.840	25.720	26.000	25.510	-0.250	-0.963%	120.75万	0.00亿	0.000%
2026-09-22	25.620	25.970	26.280	24.850	1.390	5.655%	172.16万	0.00亿	0.000%
2026-09-21	24.390	24.580	24.660	23.830	0.350	1.444%	80.23万	0.00亿	0.000%
2026-09-18	23.850	24.230	24.490	23.650	0.570	2.409%	97.08万	0.00亿	0.000%
2026-09-17	23.420	23.660	23.810	23.200	-0.040	-0.169%	84.58万	0.00亿	0.000%
2026-09-16	23.000	23.700	23.860	22.800	0.430	1.848%	97.15万	0.00亿	0.000%
2026-09-15	23.950	23.270	24.980	23.180	-0.570	-2.391%	153.34万	0.00亿	0.000%
2026-09-14	23.580	23.840	24.200	23.170	0.480	2.055%	134.46万	0.00亿	0.000%
2026-09-11	23.970	23.360	24.270	22.770	-0.880	-3.630%	114.58万	0.00亿	0.000%
2026-09-10	24.690	24.240	24.690	24.120	-0.410	-1.663%	87.59万	0.00亿	0.000%
2026-09-09	25.060	24.650	25.270	24.500	-0.360	-1.439%	89.33万	0.00亿	0.000%
2026-09-08	24.800	25.010	25.600	24.620	0.160	0.644%	119.00万	0.00亿	0.000%
2026-09-07	25.100	24.850	25.500	24.530	-0.200	-0.798%	134.84万	0.00亿	0.000%
2026-09-04	25.310	25.050	26.500	24.830	-0.050	-0.199%	112.86万	0.00亿	0.000%
2026-09-03	25.310	25.100	25.990	24.910	-0.030	-0.119%	115.93万	0.00亿	0.000%
2026-09-02	25.280	25.130	25.660	24.900	-0.220	-0.868%	126.59万	0.00亿	0.000%
2026-09-01	25.070	25.350	25.800	24.510	0.280	1.117%	162.61万	0.00亿	0.000%
2026-08-31	24.160	25.070	25.150	23.800	0.910	3.767%	180.15万	0.00亿	0.000%
2026-08-28	23.880	24.160	25.090	23.640	1.160	5.043%	253.84万	0.00亿	0.000%
2026-08-27	22.780	23.000	23.130	22.570	0.250	1.099%	84.90万	0.00亿	0.000%
2026-08-26	22.970	22.750	23.030	22.330	-0.110	-0.481%	65.17万	0.00亿	0.000%
2026-08-25	22.300	22.860	23.050	22.100	0.360	1.600%	70.38万	0.00亿	0.000%
2026-08-24	22.800	22.500	23.000	22.170	-0.330	-1.445%	80.93万	0.00亿	0.000%
2026-08-21	22.550	22.830	23.080	22.260	-0.050	-0.219%	63.04万	0.00亿	0.000%
2026-08-20	22.490	22.880	23.180	22.470	0.440	1.961%	83.21万	0.00亿	0.000%
2026-08-19	23.230	22.440	23.420	22.240	-1.140	-4.835%	98.05万	0.00亿	0.000%
2026-08-18	23.360	23.580	23.900	22.670	0.160	0.683%	99.45万	0.00亿	0.000%
2026-08-17	23.140	23.420	23.660	22.890	0.270	1.166%	77.47万	0.00亿	0.000%
2026-08-14	23.320	23.150	23.320	22.690	0.170	0.740%	91.21万	0.00亿	0.000%
2026-08-13	23.540	22.980	23.980	22.980	-0.450	-1.921%	90.06万	0.00亿	0.000%
2026-08-12	22.930	23.430	23.560	22.700	0.380	1.649%	76.40万	0.00亿	0.000%
2026-08-11	22.840	23.050	23.280	22.550	0.030	0.130%	80.54万	0.00亿	0.000%
2026-08-10	22.770	23.020	23.120	22.220	0.320	1.410%	130.48万	0.00亿	0.000%
2026-08-07	22.950	22.700	22.960	22.030	-0.300	-1.304%	118.40万	0.00亿	0.000%
2026-08-06	22.920	23.000	23.400	22.670	0.150	0.656%	115.19万	0.00亿	0.000%
2026-08-05	23.040	22.850	23.440	22.570	-0.020	-0.087%	171.80万	0.00亿	0.000%
2026-08-04	22.570	22.870	22.880	22.130	0.630	2.833%	119.89万	0.00亿	0.000%
2026-08-03	21.720	22.240	22.280	21.480	0.670	3.106%	175.21万	0.00亿	0.000%
2026-07-31	20.370	21.570	21.970	20.210	1.400	6.941%	168.11万	0.00亿	0.000%
2026-07-30	20.160	20.170	20.800	19.960	0.350	1.766%	135.26万	0.00亿	0.000%
2026-07-29	19.830	19.820	20.380	19.640	0.020	0.101%	83.83万	0.00亿	0.000%
2026-07-28	19.500	19.800	20.170	19.170	0.210	1.072%	81.59万	0.00亿	0.000%
2026-07-27	18.810	19.590	19.830	18.440	0.490	2.565%	90.96万	0.00亿	0.000%
2026-07-24	19.210	19.100	19.360	18.640	-0.230	-1.190%	114.28万	0.00亿	0.000%
2026-07-23	18.900	19.330	19.570	18.710	0.080	0.416%	112.57万	0.00亿	0.000%
2026-07-22	19.900	19.250	19.900	19.050	-0.650	-3.266%	118.58万	0.00亿	0.000%
2026-07-21	19.460	19.900	19.900	18.130	0.430	2.209%	142.56万	0.00亿	0.000%
2026-07-20	19.740	19.470	20.780	18.960	-0.260	-1.318%	143.70万	0.00亿	0.000%
2026-07-17	21.050	19.730	21.350	19.680	-1.270	-6.048%	133.47万	0.00亿	0.000%
2026-07-16	20.580	21.000	21.600	20.310	0.000	0.000%	87.88万	0.00亿	0.000%
2026-07-15	20.620	21.000	21.190	20.200	0.430	2.090%	102.66万	0.00亿	0.000%
2026-07-14	20.210	20.570	20.640	19.700	0.360	1.781%	142.10万	0.00亿	0.000%
2026-07-13	21.210	20.210	21.460	20.190	-1.090	-5.117%	113.78万	0.00亿	0.000%
2026-07-10	20.800	21.300	21.850	20.530	0.390	1.865%	105.16万	0.00亿	0.000%
2026-07-09	21.000	20.910	21.180	20.210	0.030	0.144%	121.88万	0.00亿	0.000%
2026-07-08	20.470	20.880	21.100	20.020	0.410	2.003%	110.07万	0.00亿	0.000%
2026-07-07	20.790	20.470	21.160	20.300	-0.610	-2.894%	84.95万	0.00亿	0.000%
2026-07-06	21.370	21.080	21.420	20.900	-0.240	-1.126%	118.50万	0.00亿	0.000%
2026-07-03	21.090	21.320	21.660	20.980	0.230	1.091%	129.05万	0.00亿	0.000%
2026-07-02	21.560	21.090	22.040	20.960	-0.360	-1.678%	134.50万	0.00亿	0.000%
2026-07-01	20.880	21.450	22.090	20.880	0.530	2.533%	172.26万	0.00亿	0.000%
2026-06-30	20.960	20.920	21.340	20.610	-0.030	-0.143%	135.58万	0.00亿	0.000%
2026-06-29	20.760	20.950	21.030	20.180	0.030	0.143%	158.07万	0.00亿	0.000%
2026-06-26	21.610	20.920	21.980	20.630	-0.580	-2.698%	149.25万	0.00亿	0.000%
2026-06-25	21.950	21.500	22.080	21.090	-0.490	-2.228%	124.28万	0.00亿	0.000%
2026-06-24	22.920	21.990	23.500	21.920	-1.280	-5.501%	165.21万	0.00亿	0.000%
2026-06-23	23.690	23.270	23.980	23.060	-0.410	-1.731%	162.85万	0.00亿	0.000%
2026-06-22	23.110	23.680	23.680	22.070	0.310	1.326%	137.84万	0.00亿	0.000%
2026-06-18	23.050	23.370	23.670	22.730	-0.010	-0.043%	101.02万	0.00亿	0.000%
2026-06-17	23.680	23.380	23.700	22.980	-0.300	-1.267%	101.32万	0.00亿	0.000%
2026-06-16	23.100	23.680	23.790	22.850	0.240	1.024%	108.03万	0.00亿	0.000%
2026-06-15	23.700	23.440	24.360	23.230	-0.130	-0.552%	121.82万	0.00亿	0.000%
2026-06-12	22.900	23.570	23.940	22.900	0.720	3.151%	130.78万	0.00亿	0.000%
2026-06-11	23.380	22.850	23.620	22.310	-0.760	-3.219%	133.92万	0.00亿	0.000%
2026-06-10	24.000	23.610	24.440	23.000	-0.560	-2.317%	114.44万	0.00亿	0.000%
2026-06-09	23.960	24.170	24.420	23.610	0.210	0.876%	109.81万	0.00亿	0.000%
2026-06-08	24.060	23.960	24.750	23.390	-0.340	-1.399%	118.65万	0.00亿	0.000%
2026-06-05	24.000	24.300	24.820	23.370	0.380	1.589%	120.80万	0.00亿	0.000%
2026-06-04	24.470	23.920	24.530	23.500	-0.560	-2.288%	101.21万	0.00亿	0.000%
2026-06-03	24.890	24.480	25.080	24.200	-0.420	-1.687%	111.87万	0.00亿	0.000%
2026-06-02	26.000	24.900	26.460	24.670	-1.080	-4.157%	165.01万	0.00亿	0.000%
2026-06-01	24.780	25.980	26.380	24.520	1.050	4.212%	170.10万	0.00亿	0.000%
2026-05-29	26.080	24.930	26.570	24.800	-1.160	-4.446%	143.74万	0.00亿	0.000%
2026-05-28	26.140	26.090	26.580	25.390	-0.290	-1.099%	150.29万	0.00亿	0.000%
2026-05-27	27.650	26.380	27.670	26.170	-1.290	-4.662%	144.10万	0.00亿	0.000%
2026-05-26	28.700	27.670	28.930	27.210	-1.160	-4.024%	143.15万	0.00亿	0.000%
2026-05-25	28.980	28.830	29.850	28.620	-0.300	-1.030%	155.85万	0.00亿	0.000%
2026-05-22	28.990	29.130	29.280	27.600	0.970	3.445%	154.53万	0.00亿	0.000%
2026-05-21	29.790	28.160	30.340	28.010	-1.410	-4.768%	156.10万	0.00亿	0.000%
2026-05-20	30.300	29.570	30.300	29.230	-0.630	-2.086%	108.43万	0.00亿	0.000%
2026-05-19	29.700	30.200	30.300	29.420	0.480	1.615%	123.31万	0.00亿	0.000%
2026-05-18	29.080	29.720	29.790	28.770	0.800	2.766%	120.59万	0.00亿	0.000%
2026-05-15	29.070	28.920	29.640	28.690	-0.340	-1.162%	99.60万	0.00亿	0.000%
2026-05-14	29.980	29.260	30.100	29.160	-0.600	-2.009%	138.25万	0.00亿	0.000%
2026-05-13	29.500	29.860	30.010	29.500	0.000	0.000%	96.73万	0.00亿	0.000%
2026-05-12	30.380	29.860	30.420	29.750	-0.490	-1.614%	113.58万	0.00亿	0.000%
2026-05-11	30.150	30.350	30.650	29.800	0.090	0.297%	174.99万	0.00亿	0.000%
2026-05-08	30.100	30.260	30.880	29.960	0.150	0.498%	126.15万	0.00亿	0.000%
2026-05-07	30.370	30.110	30.650	29.940	-0.100	-0.331%	127.51万	0.00亿	0.000%
2026-05-06	30.010	30.210	30.720	30.010	0.490	1.649%	182.74万	0.00亿	0.000%
2026-04-30	28.980	29.720	29.970	28.980	0.750	2.589%	133.28万	0.00亿	0.000%
2026-04-29	27.710	28.970	29.200	27.710	0.970	3.464%	152.70万	0.00亿	0.000%
2026-04-28	28.640	28.000	29.090	27.780	-0.680	-2.371%	148.31万	0.00亿	0.000%
2026-04-27	28.200	28.680	28.830	27.340	0.620	2.210%	203.32万	0.00亿	0.000%
2026-04-24	26.930	28.060	28.290	26.610	-0.240	-0.848%	276.93万	0.00亿	0.000%
2026-04-23	29.380	28.300	29.380	28.010	-0.920	-3.149%	174.38万	0.00亿	0.000%
2026-04-22	28.970	29.220	29.270	28.460	0.250	0.863%	72.82万	0.00亿	0.000%
2026-04-21	28.860	28.970	29.350	28.610	-0.200	-0.686%	107.19万	0.00亿	0.000%
2026-04-20	28.980	29.170	29.410	28.790	0.190	0.656%	90.31万	0.00亿	0.000%
2026-04-17	28.750	28.980	29.280	28.750	-0.200	-0.685%	72.50万	0.00亿	0.000%
2026-04-16	28.550	29.180	29.430	28.270	0.790	2.783%	103.01万	0.00亿	0.000%
2026-04-15	28.970	28.390	28.990	28.180	-0.490	-1.697%	118.50万	0.00亿	0.000%
2026-04-14	28.920	28.880	29.460	28.620	0.260	0.908%	118.94万	0.00亿	0.000%
2026-04-13	28.400	28.620	28.800	28.270	0.160	0.562%	90.26万	0.00亿	0.000%
2026-04-10	28.560	28.460	29.170	28.400	0.170	0.601%	106.66万	0.00亿	0.000%
2026-04-09	28.980	28.290	29.090	28.180	0.000	0.000%	126.34万	0.00亿	0.000%
2026-04-08	27.980	29.200	29.330	27.980	0.000	0.000%	167.20万	0.00亿	0.000%
2026-04-07	27.170	27.180	27.270	26.660	0.000	0.000%	122.51万	0.00亿	0.000%
2026-04-03	27.430	27.130	27.680	26.830	0.000	0.000%	123.48万	0.00亿	0.000%
2026-04-02	28.280	27.440	28.280	27.170	0.000	0.000%	168.35万	0.00亿	0.000%
2026-04-01	28.300	28.280	28.860	27.730	0.000	0.000%	123.35万	0.00亿	0.000%