宗申动力(001696)股票行情
宗申动力(001696)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 |
|---|
| 2026-03-25 | 19.06 | 19.35 | 0.33 | 1.74% | 18.92 | 19.44 | 240546 | 46289.87 | 2.70% |
| 2026-03-24 | 18.98 | 19.02 | 0.36 | 1.93% | 18.62 | 19.13 | 232402 | 43878.23 | 2.61% |
| 2026-03-23 | 19.65 | 18.66 | -1.39 | -6.93% | 18.60 | 19.67 | 373358 | 71387.35 | 4.19% |
| 2026-03-20 | 20.78 | 20.05 | -0.88 | -4.20% | 20.05 | 20.90 | 379172 | 77364.59 | 4.25% |
| 2026-03-19 | 20.45 | 20.93 | 0.23 | 1.11% | 20.34 | 21.29 | 398367 | 82674.39 | 4.47% |
| 2026-03-18 | 20.50 | 20.70 | 0.13 | 0.63% | 20.37 | 20.82 | 313034 | 64496.82 | 3.51% |
| 2026-03-17 | 21.30 | 20.57 | -1.59 | -7.18% | 20.56 | 21.34 | 710941 | 148490.45 | 7.98% |
| 2026-03-16 | 22.00 | 22.16 | -0.01 | -0.05% | 21.77 | 22.41 | 357343 | 79294.87 | 4.01% |
| 2026-03-13 | 22.33 | 22.17 | -0.20 | -0.89% | 21.92 | 22.55 | 490415 | 109121.77 | 5.50% |
| 2026-03-12 | 23.19 | 22.37 | -0.97 | -4.16% | 22.25 | 23.29 | 714911 | 161526.97 | 8.02% |
| 2026-03-11 | 23.49 | 23.34 | -0.14 | -0.60% | 23.11 | 23.86 | 812910 | 190237.14 | 9.12% |
| 2026-03-10 | 23.75 | 23.48 | -1.12 | -4.55% | 23.30 | 24.22 | 1155007 | 272982.16 | 12.96% |
| 2026-03-09 | 25.40 | 24.60 | -0.94 | -3.68% | 24.37 | 25.86 | 1637019 | 410950.72 | 18.36% |
| 2026-03-06 | 23.25 | 25.54 | 2.32 | 9.99% | 22.88 | 25.54 | 1550010 | 387866.62 | 17.39% |
| 2026-03-05 | 22.50 | 23.22 | 0.24 | 1.04% | 22.30 | 23.45 | 791201 | 180939.22 | 8.88% |
| 2026-03-04 | 22.02 | 22.98 | 1.25 | 5.75% | 21.73 | 23.70 | 987254 | 225310.91 | 11.08% |
| 2026-03-03 | 21.92 | 21.73 | -0.45 | -2.03% | 21.29 | 22.40 | 537498 | 117157.94 | 6.03% |
| 2026-03-02 | 21.06 | 22.18 | 0.98 | 4.62% | 20.90 | 22.60 | 571516 | 124654.00 | 6.41% |
| 2026-02-27 | 21.00 | 21.20 | -0.24 | -1.12% | 20.98 | 21.37 | 180512 | 38232.40 | 2.03% |
| 2026-02-26 | 20.90 | 21.44 | 0.45 | 2.14% | 20.84 | 21.67 | 323329 | 68615.65 | 3.63% |
| 2026-02-25 | 20.93 | 20.99 | 0.03 | 0.14% | 20.73 | 21.00 | 170444 | 35624.80 | 1.91% |
| 2026-02-24 | 20.64 | 20.96 | 0.71 | 3.51% | 20.58 | 21.08 | 281926 | 58844.75 | 3.16% |
| 2026-02-13 | 20.46 | 20.25 | -0.21 | -1.03% | 20.24 | 20.51 | 156433 | 31894.56 | 1.75% |
| 2026-02-12 | 20.44 | 20.46 | -0.23 | -1.11% | 20.31 | 20.57 | 175376 | 35869.91 | 1.97% |
| 2026-02-11 | 21.17 | 20.69 | 0.01 | 0.05% | 20.68 | 21.29 | 326892 | 68625.80 | 3.67% |
| 2026-02-10 | 20.44 | 20.68 | 0.22 | 1.08% | 20.37 | 20.74 | 165960 | 34028.08 | 1.86% |
| 2026-02-09 | 20.60 | 20.46 | 0.06 | 0.29% | 20.36 | 20.66 | 200171 | 40963.12 | 2.25% |
| 2026-02-06 | 20.30 | 20.40 | -0.11 | -0.54% | 20.20 | 20.55 | 130330 | 26612.36 | 1.46% |
| 2026-02-05 | 20.66 | 20.51 | -0.14 | -0.68% | 20.44 | 20.76 | 133987 | 27546.89 | 1.50% |
| 2026-02-04 | 20.60 | 20.65 | -0.04 | -0.19% | 20.42 | 20.69 | 180542 | 37075.73 | 2.03% |
| 2026-02-03 | 20.61 | 20.69 | 0.61 | 3.04% | 20.23 | 20.79 | 277217 | 56913.30 | 3.11% |
| 2026-02-02 | 20.40 | 20.08 | -0.40 | -1.95% | 20.03 | 20.58 | 240619 | 48830.95 | 2.70% |
| 2026-01-30 | 21.01 | 20.48 | -0.50 | -2.38% | 20.35 | 21.30 | 268136 | 55318.80 | 3.01% |
| 2026-01-29 | 21.11 | 20.98 | -0.48 | -2.24% | 20.70 | 21.35 | 292107 | 61502.76 | 3.28% |
| 2026-01-28 | 21.76 | 21.46 | -0.39 | -1.78% | 21.36 | 21.90 | 198634 | 42778.85 | 2.23% |
| 2026-01-27 | 21.98 | 21.85 | -0.15 | -0.68% | 21.32 | 22.08 | 223710 | 48393.41 | 2.51% |
| 2026-01-26 | 22.81 | 22.00 | -0.85 | -3.72% | 21.85 | 22.81 | 345178 | 76676.52 | 3.87% |
| 2026-01-23 | 22.44 | 22.85 | 0.40 | 1.78% | 22.36 | 22.90 | 253860 | 57568.71 | 2.85% |
| 2026-01-22 | 22.66 | 22.45 | -0.19 | -0.84% | 22.38 | 22.84 | 201138 | 45370.88 | 2.26% |
| 2026-01-21 | 22.08 | 22.64 | 0.36 | 1.62% | 22.02 | 23.09 | 317077 | 72161.77 | 3.56% |
| 2026-01-20 | 22.90 | 22.28 | -0.62 | -2.71% | 22.14 | 22.96 | 312432 | 69854.34 | 3.50% |
| 2026-01-19 | 22.90 | 22.90 | -0.01 | -0.04% | 22.40 | 23.10 | 273410 | 62319.04 | 3.07% |
| 2026-01-16 | 23.41 | 22.91 | -0.31 | -1.34% | 22.68 | 23.46 | 379011 | 87009.61 | 4.25% |
| 2026-01-15 | 23.10 | 23.22 | 0.25 | 1.09% | 22.81 | 24.10 | 588854 | 137794.53 | 6.61% |
| 2026-01-14 | 22.20 | 22.97 | 0.78 | 3.52% | 22.20 | 24.19 | 826127 | 191392.03 | 9.27% |
| 2026-01-13 | 23.22 | 22.19 | -1.06 | -4.56% | 22.12 | 23.22 | 395811 | 89023.59 | 4.44% |
| 2026-01-12 | 22.88 | 23.25 | 0.77 | 3.43% | 22.76 | 23.39 | 427895 | 98779.82 | 4.80% |
| 2026-01-09 | 22.57 | 22.48 | 0.07 | 0.31% | 22.31 | 22.68 | 275469 | 62020.02 | 3.09% |
| 2026-01-08 | 21.90 | 22.41 | 0.43 | 1.96% | 21.82 | 22.56 | 261447 | 58328.61 | 2.93% |
| 2026-01-07 | 22.45 | 21.98 | -0.46 | -2.05% | 21.96 | 22.45 | 228302 | 50589.17 | 2.56% |
| 2026-01-06 | 22.15 | 22.44 | 0.29 | 1.31% | 22.06 | 22.57 | 268803 | 60129.64 | 3.02% |
| 2026-01-05 | 21.95 | 22.15 | 0.46 | 2.12% | 21.82 | 22.28 | 268470 | 59294.04 | 3.01% |
| 2025-12-31 | 21.78 | 21.69 | -0.04 | -0.18% | 21.43 | 21.95 | 211292 | 45862.44 | 2.37% |
| 2025-12-30 | 21.75 | 21.73 | -0.05 | -0.23% | 21.63 | 21.96 | 153989 | 33581.07 | 1.73% |
| 2025-12-29 | 21.73 | 21.78 | 0.00 | 0.00% | 21.61 | 21.91 | 154509 | 33653.67 | 1.73% |
| 2025-12-26 | 21.95 | 21.78 | 0.03 | 0.14% | 21.52 | 22.14 | 253536 | 55451.96 | 2.84% |
| 2025-12-25 | 21.03 | 21.75 | 0.77 | 3.67% | 20.91 | 21.86 | 295892 | 63731.14 | 3.32% |
| 2025-12-24 | 20.88 | 20.98 | 0.20 | 0.96% | 20.60 | 21.07 | 115804 | 24259.01 | 1.30% |
| 2025-12-23 | 21.02 | 20.78 | -0.27 | -1.28% | 20.70 | 21.08 | 119050 | 24862.36 | 1.34% |
| 2025-12-22 | 20.81 | 21.05 | 0.23 | 1.10% | 20.80 | 21.20 | 156526 | 32984.30 | 1.76% |
| 2025-12-19 | 20.49 | 20.82 | 0.40 | 1.96% | 20.45 | 20.95 | 172241 | 35832.35 | 1.93% |
| 2025-12-18 | 20.35 | 20.42 | -0.15 | -0.73% | 20.32 | 20.72 | 120751 | 24817.18 | 1.35% |
| 2025-12-17 | 20.43 | 20.57 | 0.06 | 0.29% | 20.05 | 20.62 | 203129 | 41272.54 | 2.28% |
| 2025-12-16 | 21.11 | 20.51 | -0.60 | -2.84% | 20.23 | 21.18 | 270352 | 55338.05 | 3.03% |
| 2025-12-15 | 21.68 | 21.11 | -0.77 | -3.52% | 21.06 | 21.78 | 231951 | 49556.25 | 2.60% |
| 2025-12-12 | 21.43 | 21.88 | 0.44 | 2.05% | 21.33 | 22.03 | 249012 | 54303.64 | 2.79% |
| 2025-12-11 | 21.62 | 21.44 | -0.20 | -0.92% | 21.44 | 21.90 | 142935 | 30936.85 | 1.60% |
| 2025-12-10 | 21.25 | 21.64 | 0.32 | 1.50% | 21.02 | 21.75 | 157828 | 33890.52 | 1.77% |
| 2025-12-09 | 21.47 | 21.32 | -0.35 | -1.62% | 21.30 | 21.69 | 151113 | 32395.18 | 1.70% |
| 2025-12-08 | 21.68 | 21.67 | -0.01 | -0.05% | 21.59 | 21.81 | 131683 | 28567.98 | 1.48% |
| 2025-12-05 | 21.44 | 21.68 | 0.32 | 1.50% | 21.18 | 21.78 | 126510 | 27230.41 | 1.42% |
| 2025-12-04 | 21.47 | 21.36 | -0.14 | -0.65% | 21.30 | 21.65 | 130487 | 27958.90 | 1.46% |
| 2025-12-03 | 22.22 | 21.50 | -0.77 | -3.46% | 21.47 | 22.27 | 209827 | 45672.95 | 2.35% |
| 2025-12-02 | 22.40 | 22.27 | -0.28 | -1.24% | 22.14 | 22.45 | 130555 | 29074.72 | 1.46% |
| 2025-12-01 | 22.28 | 22.55 | 0.24 | 1.08% | 22.28 | 22.64 | 183671 | 41314.19 | 2.06% |
| 2025-11-28 | 22.44 | 22.31 | 0.09 | 0.41% | 22.00 | 22.75 | 212138 | 47407.98 | 2.38% |
| 2025-11-27 | 21.72 | 22.22 | 0.46 | 2.11% | 21.72 | 22.60 | 304294 | 68024.97 | 3.41% |
| 2025-11-26 | 21.51 | 21.76 | 0.29 | 1.35% | 21.35 | 21.98 | 149545 | 32474.43 | 1.68% |
| 2025-11-25 | 21.42 | 21.47 | 0.05 | 0.23% | 21.42 | 21.78 | 135751 | 29331.85 | 1.52% |
| 2025-11-24 | 21.25 | 21.42 | 0.37 | 1.76% | 21.06 | 21.58 | 123423 | 26328.36 | 1.38% |
深证大盘股票行情在线 K线走势图
宗申动力(001696)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
