盛达资源(000603)股票行情
盛达资源(000603)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.08 | 15.22 | 0.08 | 0.53% | 15.03 | 15.39 | 101223 | 15427.57 | 1.52% |
| 2025-07-31 | 15.22 | 15.14 | -0.59 | -3.75% | 15.06 | 15.34 | 197329 | 29956.40 | 2.96% |
| 2025-07-30 | 15.94 | 15.73 | -0.20 | -1.26% | 15.70 | 16.07 | 144835 | 22895.11 | 2.17% |
| 2025-07-29 | 15.79 | 15.93 | 0.01 | 0.06% | 15.62 | 15.95 | 118615 | 18752.81 | 1.78% |
| 2025-07-28 | 15.69 | 15.92 | -0.25 | -1.55% | 15.55 | 15.93 | 171868 | 27108.77 | 2.58% |
| 2025-07-25 | 16.45 | 16.17 | -0.28 | -1.70% | 16.11 | 16.48 | 140849 | 22865.38 | 2.11% |
| 2025-07-24 | 16.50 | 16.45 | -0.29 | -1.73% | 16.17 | 16.55 | 256923 | 42038.99 | 3.85% |
| 2025-07-23 | 16.59 | 16.74 | 0.41 | 2.51% | 16.28 | 17.22 | 342018 | 57065.55 | 5.13% |
| 2025-07-22 | 16.59 | 16.33 | 0.23 | 1.43% | 16.12 | 16.60 | 324810 | 53116.46 | 4.87% |
| 2025-07-21 | 15.83 | 16.10 | 0.21 | 1.32% | 15.78 | 16.18 | 229760 | 36702.17 | 3.45% |
| 2025-07-18 | 15.93 | 15.89 | 0.27 | 1.73% | 15.62 | 16.07 | 203536 | 32286.18 | 3.05% |
| 2025-07-17 | 15.65 | 15.62 | -0.03 | -0.19% | 15.60 | 15.98 | 134273 | 21128.05 | 2.01% |
| 2025-07-16 | 15.95 | 15.65 | -0.53 | -3.28% | 15.57 | 16.04 | 169423 | 26679.22 | 2.54% |
| 2025-07-15 | 16.02 | 16.18 | -0.47 | -2.82% | 15.93 | 16.42 | 306157 | 49420.98 | 4.59% |
| 2025-07-14 | 16.50 | 16.65 | 1.05 | 6.73% | 16.27 | 16.95 | 469992 | 78068.05 | 7.05% |
| 2025-07-11 | 15.01 | 15.60 | 0.90 | 6.12% | 14.90 | 15.65 | 351977 | 54027.46 | 5.28% |
| 2025-07-10 | 14.73 | 14.70 | -0.04 | -0.27% | 14.48 | 14.98 | 119683 | 17499.93 | 1.80% |
| 2025-07-09 | 15.15 | 14.74 | -0.38 | -2.51% | 14.66 | 15.18 | 186843 | 27788.53 | 2.80% |
| 2025-07-08 | 15.23 | 15.12 | 0.01 | 0.07% | 15.10 | 15.51 | 138674 | 21102.68 | 2.08% |
| 2025-07-07 | 15.01 | 15.11 | -0.11 | -0.72% | 14.96 | 15.36 | 142190 | 21560.76 | 2.13% |
| 2025-07-04 | 15.50 | 15.22 | -0.43 | -2.75% | 15.11 | 15.58 | 167427 | 25541.77 | 2.51% |
| 2025-07-03 | 15.45 | 15.65 | 0.30 | 1.95% | 15.04 | 15.75 | 224559 | 34609.88 | 3.37% |
| 2025-07-02 | 15.25 | 15.35 | -0.02 | -0.13% | 15.10 | 15.50 | 175800 | 26926.46 | 2.64% |
| 2025-07-01 | 14.92 | 15.37 | 0.48 | 3.22% | 14.81 | 15.38 | 158189 | 23901.54 | 2.37% |
| 2025-06-30 | 15.05 | 14.89 | -0.32 | -2.10% | 14.65 | 15.10 | 149027 | 22080.78 | 2.24% |
| 2025-06-27 | 14.87 | 15.21 | 0.43 | 2.91% | 14.78 | 15.43 | 239409 | 36300.36 | 3.59% |
| 2025-06-26 | 14.88 | 14.78 | 0.01 | 0.07% | 14.71 | 15.01 | 135743 | 20159.89 | 2.04% |
| 2025-06-25 | 14.78 | 14.77 | -0.04 | -0.27% | 14.66 | 14.86 | 121041 | 17855.41 | 1.82% |
| 2025-06-24 | 14.88 | 14.81 | -0.18 | -1.20% | 14.75 | 15.05 | 111075 | 16550.66 | 1.67% |
| 2025-06-23 | 14.98 | 14.99 | 0.04 | 0.27% | 14.80 | 15.08 | 98542 | 14738.26 | 1.48% |
| 2025-06-20 | 14.98 | 14.95 | -0.10 | -0.66% | 14.78 | 15.17 | 152467 | 22817.16 | 2.29% |
| 2025-06-19 | 15.55 | 15.05 | -0.93 | -5.82% | 14.96 | 15.69 | 246465 | 37801.70 | 3.70% |
| 2025-06-18 | 16.01 | 15.98 | 0.37 | 2.37% | 15.58 | 16.25 | 263956 | 41985.48 | 3.96% |
| 2025-06-17 | 15.35 | 15.61 | 0.21 | 1.36% | 15.24 | 16.13 | 200903 | 31519.52 | 3.01% |
| 2025-06-16 | 15.50 | 15.50 | -0.24 | -1.52% | 15.29 | 15.73 | 161660 | 25037.16 | 2.42% |
| 2025-06-13 | 15.76 | 15.74 | 0.01 | 0.06% | 15.60 | 16.08 | 272736 | 43063.94 | 4.09% |
| 2025-06-12 | 15.60 | 15.73 | 0.07 | 0.45% | 15.32 | 15.77 | 198922 | 31008.32 | 2.98% |
| 2025-06-11 | 15.80 | 15.66 | -0.23 | -1.45% | 15.59 | 15.92 | 213781 | 33604.97 | 3.21% |
| 2025-06-10 | 15.80 | 15.89 | 0.06 | 0.38% | 15.51 | 16.12 | 328993 | 52056.01 | 4.93% |
| 2025-06-09 | 15.05 | 15.83 | 0.43 | 2.79% | 15.05 | 15.95 | 515137 | 79915.31 | 7.73% |
| 2025-06-06 | 14.60 | 15.40 | 1.40 | 10.00% | 14.52 | 15.40 | 394412 | 59021.93 | 5.92% |
| 2025-06-05 | 14.13 | 14.00 | -0.05 | -0.36% | 13.90 | 14.19 | 111438 | 15646.37 | 1.67% |
| 2025-06-04 | 13.82 | 14.05 | 0.16 | 1.15% | 13.81 | 14.30 | 207431 | 29242.95 | 3.11% |
| 2025-06-03 | 13.65 | 13.89 | 0.76 | 5.79% | 13.39 | 13.95 | 292770 | 40163.65 | 4.39% |
| 2025-05-30 | 13.26 | 13.13 | -0.12 | -0.91% | 13.08 | 13.35 | 77351 | 10202.50 | 1.16% |
| 2025-05-29 | 13.19 | 13.25 | -0.02 | -0.15% | 13.18 | 13.46 | 90191 | 11947.15 | 1.35% |
| 2025-05-28 | 13.17 | 13.27 | 0.08 | 0.61% | 13.15 | 13.33 | 67169 | 8908.60 | 1.01% |
| 2025-05-27 | 13.40 | 13.19 | -0.29 | -2.15% | 13.14 | 13.48 | 117862 | 15607.08 | 1.77% |
| 2025-05-26 | 13.19 | 13.48 | 0.24 | 1.81% | 13.11 | 13.74 | 132172 | 17849.55 | 1.98% |
| 2025-05-23 | 13.34 | 13.24 | -0.18 | -1.34% | 13.22 | 13.43 | 94019 | 12524.94 | 1.41% |
| 2025-05-22 | 13.55 | 13.42 | -0.03 | -0.22% | 13.34 | 13.69 | 166757 | 22540.80 | 2.50% |
| 2025-05-21 | 13.41 | 13.45 | 0.26 | 1.97% | 13.22 | 13.48 | 137647 | 18392.01 | 2.06% |
| 2025-05-20 | 13.19 | 13.19 | 0.00 | 0.00% | 13.07 | 13.25 | 69230 | 9113.23 | 1.04% |
| 2025-05-19 | 13.17 | 13.19 | 0.04 | 0.30% | 13.11 | 13.30 | 64910 | 8555.18 | 0.97% |
| 2025-05-16 | 13.26 | 13.15 | 0.02 | 0.15% | 13.08 | 13.34 | 73166 | 9652.36 | 1.10% |
| 2025-05-15 | 13.37 | 13.13 | -0.38 | -2.81% | 13.04 | 13.37 | 101689 | 13365.56 | 1.53% |
| 2025-05-14 | 13.47 | 13.51 | 0.01 | 0.07% | 13.35 | 13.56 | 97963 | 13197.36 | 1.47% |
| 2025-05-13 | 13.41 | 13.50 | 0.10 | 0.75% | 13.34 | 13.58 | 101118 | 13617.25 | 1.52% |
| 2025-05-12 | 13.36 | 13.40 | -0.02 | -0.15% | 13.22 | 13.45 | 105062 | 14017.66 | 1.58% |
| 2025-05-09 | 13.60 | 13.42 | -0.26 | -1.90% | 13.27 | 13.68 | 103889 | 13930.12 | 1.56% |
| 2025-05-08 | 13.70 | 13.68 | -0.10 | -0.73% | 13.56 | 13.80 | 101903 | 13953.26 | 1.53% |
| 2025-05-07 | 13.86 | 13.78 | 0.01 | 0.07% | 13.71 | 13.93 | 85726 | 11830.38 | 1.29% |
| 2025-05-06 | 13.68 | 13.77 | 0.31 | 2.30% | 13.58 | 14.03 | 155670 | 21597.62 | 2.33% |
| 2025-04-30 | 14.01 | 13.46 | -0.79 | -5.54% | 13.46 | 14.07 | 216687 | 29527.64 | 3.25% |
| 2025-04-29 | 14.02 | 14.25 | 0.19 | 1.35% | 14.02 | 14.80 | 104470 | 14855.38 | 1.57% |
| 2025-04-28 | 14.03 | 14.06 | -0.04 | -0.28% | 14.00 | 14.21 | 95511 | 13456.43 | 1.43% |
| 2025-04-25 | 14.56 | 14.10 | -0.36 | -2.49% | 14.09 | 14.65 | 129509 | 18550.18 | 1.94% |
| 2025-04-24 | 14.64 | 14.46 | 0.10 | 0.70% | 14.38 | 15.11 | 158246 | 23318.79 | 2.37% |
| 2025-04-23 | 14.59 | 14.36 | -0.46 | -3.10% | 14.27 | 14.77 | 161242 | 23300.93 | 2.42% |
| 2025-04-22 | 15.00 | 14.82 | -0.24 | -1.59% | 14.70 | 15.05 | 183107 | 27241.91 | 2.75% |
| 2025-04-21 | 14.57 | 15.06 | 1.07 | 7.65% | 14.35 | 15.08 | 220221 | 32345.03 | 3.30% |
| 2025-04-18 | 14.27 | 13.99 | -0.29 | -2.03% | 13.86 | 14.38 | 109229 | 15329.48 | 1.64% |
| 2025-04-17 | 14.53 | 14.28 | 0.07 | 0.49% | 14.19 | 15.03 | 227249 | 33083.35 | 3.41% |
| 2025-04-16 | 14.69 | 14.21 | -0.12 | -0.84% | 13.86 | 14.79 | 162712 | 23026.90 | 2.44% |
| 2025-04-15 | 14.31 | 14.33 | 0.04 | 0.28% | 14.08 | 14.44 | 92391 | 13173.65 | 1.39% |
| 2025-04-14 | 13.96 | 14.29 | 0.68 | 5.00% | 13.81 | 14.70 | 179343 | 25776.10 | 2.69% |
| 2025-04-11 | 13.63 | 13.61 | 0.37 | 2.79% | 13.58 | 14.16 | 187932 | 25984.03 | 2.82% |
| 2025-04-10 | 12.98 | 13.24 | 0.69 | 5.50% | 12.86 | 13.41 | 140224 | 18496.34 | 2.10% |
| 2025-04-09 | 12.10 | 12.55 | 0.05 | 0.40% | 11.53 | 12.68 | 194441 | 23864.14 | 2.92% |
| 2025-04-08 | 13.13 | 12.50 | -0.98 | -7.27% | 12.20 | 13.40 | 319982 | 40439.25 | 4.80% |
深证大盘股票行情在线 K线走势图
