申科股份(002633)股票行情
申科股份(002633)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 |
|---|
| 2025-12-17 | 16.63 | 16.80 | 0.15 | 0.90% | 16.12 | 16.86 | 35991 | 5917.82 | 2.41% |
| 2025-12-16 | 16.99 | 16.65 | -0.29 | -1.71% | 16.60 | 17.14 | 33968 | 5713.69 | 2.27% |
| 2025-12-15 | 17.09 | 16.94 | -0.06 | -0.35% | 16.71 | 17.19 | 41526 | 7055.55 | 2.78% |
| 2025-12-12 | 17.38 | 17.00 | -0.47 | -2.69% | 16.77 | 17.41 | 63319 | 10830.48 | 4.24% |
| 2025-12-11 | 18.61 | 17.47 | -0.98 | -5.31% | 17.45 | 18.99 | 137116 | 24776.65 | 9.18% |
| 2025-12-10 | 16.60 | 18.45 | 1.68 | 10.02% | 16.60 | 18.45 | 58136 | 10525.09 | 3.89% |
| 2025-12-09 | 16.63 | 16.77 | 0.15 | 0.90% | 16.56 | 18.20 | 56741 | 9740.72 | 3.80% |
| 2025-12-08 | 16.79 | 16.62 | -0.13 | -0.78% | 16.55 | 16.90 | 20348 | 3396.52 | 1.36% |
| 2025-12-05 | 16.85 | 16.75 | -0.07 | -0.42% | 16.72 | 16.92 | 14061 | 2362.71 | 0.94% |
| 2025-12-04 | 17.00 | 16.82 | -0.08 | -0.47% | 16.69 | 17.12 | 11777 | 1986.45 | 0.79% |
| 2025-12-03 | 17.02 | 16.90 | -0.11 | -0.65% | 16.74 | 17.12 | 13893 | 2341.61 | 0.93% |
| 2025-12-02 | 17.17 | 17.01 | -0.23 | -1.33% | 16.90 | 17.27 | 20047 | 3406.05 | 1.34% |
| 2025-12-01 | 17.60 | 17.24 | -0.27 | -1.54% | 17.16 | 17.71 | 17417 | 3041.23 | 1.17% |
| 2025-11-28 | 17.35 | 17.51 | 0.25 | 1.45% | 17.09 | 17.54 | 16314 | 2835.42 | 1.09% |
| 2025-11-27 | 17.22 | 17.26 | 0.07 | 0.41% | 17.15 | 17.48 | 14349 | 2483.87 | 0.96% |
| 2025-11-26 | 17.49 | 17.19 | -0.31 | -1.77% | 17.17 | 17.80 | 22129 | 3863.44 | 1.48% |
| 2025-11-25 | 17.18 | 17.50 | 0.32 | 1.86% | 17.18 | 17.76 | 29680 | 5207.56 | 1.99% |
| 2025-11-24 | 16.77 | 17.18 | 0.57 | 3.43% | 16.63 | 17.28 | 30162 | 5114.81 | 2.02% |
| 2025-11-21 | 17.30 | 16.61 | -0.79 | -4.54% | 16.54 | 17.48 | 30567 | 5150.67 | 2.05% |
| 2025-11-20 | 17.46 | 17.40 | -0.06 | -0.34% | 17.20 | 17.74 | 25715 | 4464.52 | 1.72% |
| 2025-11-19 | 18.00 | 17.46 | -0.50 | -2.78% | 17.46 | 18.03 | 20017 | 3530.06 | 1.34% |
| 2025-11-18 | 17.84 | 17.96 | 0.12 | 0.67% | 17.62 | 17.99 | 23212 | 4134.77 | 1.55% |
| 2025-11-17 | 18.08 | 17.84 | -0.20 | -1.11% | 17.77 | 18.20 | 25228 | 4518.95 | 1.69% |
| 2025-11-14 | 17.57 | 18.04 | 0.36 | 2.04% | 17.56 | 18.35 | 37209 | 6743.92 | 2.49% |
| 2025-11-13 | 17.67 | 17.68 | 0.11 | 0.63% | 17.18 | 17.77 | 27106 | 4771.52 | 1.81% |
| 2025-11-12 | 17.85 | 17.57 | -0.30 | -1.68% | 17.57 | 18.04 | 24527 | 4356.26 | 1.64% |
| 2025-11-11 | 17.92 | 17.87 | -0.05 | -0.28% | 17.75 | 18.16 | 20378 | 3653.81 | 1.36% |
| 2025-11-10 | 18.13 | 17.92 | -0.16 | -0.88% | 17.85 | 18.36 | 33177 | 5995.93 | 2.22% |
| 2025-11-07 | 18.42 | 18.08 | -0.21 | -1.15% | 17.94 | 18.42 | 30600 | 5543.19 | 2.05% |
| 2025-11-06 | 18.92 | 18.29 | -0.50 | -2.66% | 18.09 | 19.00 | 52498 | 9670.14 | 3.51% |
| 2025-11-05 | 18.41 | 18.79 | 0.36 | 1.95% | 18.09 | 18.97 | 47844 | 8943.76 | 3.20% |
| 2025-11-04 | 18.38 | 18.43 | -0.07 | -0.38% | 18.35 | 18.75 | 23521 | 4352.12 | 1.57% |
| 2025-11-03 | 18.46 | 18.50 | 0.13 | 0.71% | 18.18 | 18.55 | 25707 | 4721.14 | 1.72% |
| 2025-10-31 | 17.92 | 18.37 | 0.57 | 3.20% | 17.80 | 18.58 | 45620 | 8356.32 | 3.05% |
| 2025-10-30 | 18.54 | 17.80 | -0.64 | -3.47% | 17.80 | 18.58 | 44666 | 8113.43 | 2.99% |
| 2025-10-29 | 18.96 | 18.44 | -0.39 | -2.07% | 18.28 | 18.98 | 58397 | 10770.05 | 3.91% |
| 2025-10-28 | 19.38 | 18.83 | -0.52 | -2.69% | 18.80 | 19.58 | 66956 | 12719.27 | 4.48% |
| 2025-10-27 | 19.03 | 19.35 | 0.39 | 2.06% | 18.68 | 19.69 | 85929 | 16583.89 | 5.75% |
| 2025-10-24 | 19.10 | 18.96 | -0.14 | -0.73% | 18.40 | 19.40 | 118542 | 22444.95 | 7.93% |
| 2025-10-23 | 17.48 | 19.10 | 1.74 | 10.02% | 17.10 | 19.10 | 121764 | 22542.92 | 8.15% |
| 2025-10-22 | 16.65 | 17.36 | 0.71 | 4.26% | 16.55 | 17.80 | 75944 | 13118.04 | 5.08% |
| 2025-10-21 | 16.46 | 16.65 | 0.19 | 1.15% | 16.38 | 16.65 | 18156 | 2999.35 | 1.22% |
| 2025-10-20 | 16.28 | 16.46 | 0.45 | 2.81% | 16.12 | 16.46 | 22462 | 3661.28 | 1.50% |
| 2025-10-17 | 16.67 | 16.01 | -0.59 | -3.55% | 16.00 | 16.67 | 28705 | 4675.65 | 1.92% |
| 2025-10-16 | 16.48 | 16.60 | 0.18 | 1.10% | 16.33 | 16.71 | 30237 | 4989.81 | 2.02% |
| 2025-10-15 | 15.92 | 16.42 | 0.47 | 2.95% | 15.81 | 16.85 | 54665 | 8957.09 | 3.66% |
| 2025-10-14 | 16.06 | 15.95 | 0.02 | 0.13% | 15.90 | 16.12 | 18320 | 2928.23 | 1.23% |
| 2025-10-13 | 15.75 | 15.93 | -0.01 | -0.06% | 15.23 | 16.00 | 27973 | 4415.80 | 1.87% |
| 2025-10-10 | 15.80 | 15.94 | 0.11 | 0.69% | 15.80 | 16.05 | 17093 | 2721.68 | 1.14% |
| 2025-10-09 | 16.00 | 15.83 | -0.17 | -1.06% | 15.71 | 16.10 | 26268 | 4166.20 | 1.76% |
| 2025-09-30 | 15.71 | 16.00 | 0.29 | 1.85% | 15.63 | 16.28 | 35986 | 5736.69 | 2.41% |
| 2025-09-29 | 15.65 | 15.71 | 0.08 | 0.51% | 15.39 | 15.88 | 22093 | 3461.87 | 1.48% |
| 2025-09-26 | 15.73 | 15.63 | -0.08 | -0.51% | 15.56 | 15.87 | 20360 | 3198.40 | 1.36% |
| 2025-09-25 | 15.99 | 15.71 | -0.28 | -1.75% | 15.68 | 16.18 | 20592 | 3265.29 | 1.38% |
| 2025-09-24 | 15.60 | 15.99 | 0.40 | 2.57% | 15.20 | 16.00 | 28844 | 4561.16 | 1.93% |
| 2025-09-23 | 15.78 | 15.59 | -0.19 | -1.20% | 15.20 | 15.93 | 32938 | 5099.30 | 2.20% |
| 2025-09-22 | 15.82 | 15.78 | 0.02 | 0.13% | 15.69 | 16.06 | 20939 | 3312.57 | 1.40% |
| 2025-09-19 | 15.73 | 15.76 | 0.07 | 0.45% | 15.52 | 15.79 | 21022 | 3289.23 | 1.41% |
| 2025-09-18 | 15.79 | 15.69 | -0.09 | -0.57% | 15.51 | 16.06 | 33398 | 5283.65 | 2.24% |
| 2025-09-17 | 15.68 | 15.78 | 0.10 | 0.64% | 15.59 | 15.97 | 29057 | 4592.23 | 1.94% |
| 2025-09-16 | 15.75 | 15.68 | -0.12 | -0.76% | 15.60 | 15.96 | 31124 | 4898.74 | 2.08% |
| 2025-09-15 | 15.58 | 15.80 | 0.28 | 1.80% | 15.37 | 15.99 | 36410 | 5711.40 | 2.44% |
| 2025-09-12 | 15.63 | 15.52 | -0.09 | -0.58% | 15.48 | 15.65 | 21314 | 3315.90 | 1.43% |
| 2025-09-11 | 15.57 | 15.61 | 0.04 | 0.26% | 15.36 | 15.65 | 21198 | 3293.33 | 1.42% |
| 2025-09-10 | 15.54 | 15.57 | 0.10 | 0.65% | 15.46 | 15.67 | 20704 | 3224.19 | 1.39% |
| 2025-09-09 | 15.53 | 15.47 | 0.02 | 0.13% | 15.40 | 15.85 | 30063 | 4683.12 | 2.01% |
| 2025-09-08 | 15.66 | 15.45 | -0.21 | -1.34% | 15.30 | 15.75 | 33143 | 5127.34 | 2.22% |
| 2025-09-05 | 15.48 | 15.66 | 0.26 | 1.69% | 15.04 | 15.74 | 42452 | 6551.77 | 2.84% |
| 2025-09-04 | 15.40 | 15.40 | 0.18 | 1.18% | 15.22 | 15.75 | 63302 | 9820.62 | 4.24% |
| 2025-09-03 | 15.46 | 15.22 | -0.16 | -1.04% | 15.20 | 15.88 | 57777 | 8960.54 | 3.87% |
| 2025-09-02 | 16.26 | 15.38 | -0.71 | -4.41% | 14.99 | 16.27 | 95036 | 14699.06 | 6.36% |
| 2025-08-27 | 16.61 | 16.09 | -0.47 | -2.84% | 16.09 | 16.61 | 134458 | 21731.04 | 9.00% |
| 2025-08-26 | 16.61 | 16.56 | -0.14 | -0.84% | 16.53 | 16.77 | 50102 | 8333.87 | 3.35% |
| 2025-08-25 | 16.77 | 16.70 | -0.06 | -0.36% | 16.56 | 16.78 | 58912 | 9814.08 | 3.94% |
| 2025-08-22 | 16.82 | 16.76 | -0.05 | -0.30% | 16.60 | 16.94 | 46260 | 7742.34 | 3.10% |
| 2025-08-21 | 16.82 | 16.81 | -0.03 | -0.18% | 16.79 | 17.06 | 37591 | 6357.15 | 2.52% |
| 2025-08-20 | 17.17 | 16.84 | -0.12 | -0.71% | 16.70 | 17.22 | 50660 | 8524.46 | 3.39% |
| 2025-08-19 | 17.69 | 16.96 | -0.27 | -1.57% | 16.86 | 18.07 | 101904 | 17663.40 | 6.82% |
| 2025-08-18 | 16.78 | 17.23 | 0.50 | 2.99% | 16.75 | 17.55 | 95139 | 16323.07 | 6.37% |
| 2025-08-15 | 16.62 | 16.73 | 0.11 | 0.66% | 16.62 | 16.89 | 44464 | 7448.83 | 2.98% |
深证大盘股票行情在线 K线走势图
申科股份(002633)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
