鑫铂股份(003038)股票行情
鑫铂股份(003038)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 |
|---|
| 2025-06-20 | 19.10 | 18.41 | -0.73 | -3.81% | 18.31 | 19.62 | 65541 | 12391.31 | 3.96% |
| 2025-06-19 | 20.00 | 19.14 | -0.75 | -3.77% | 18.88 | 20.08 | 55625 | 10829.01 | 3.36% |
| 2025-06-18 | 19.41 | 19.89 | 0.53 | 2.74% | 19.39 | 20.10 | 67188 | 13291.97 | 4.06% |
| 2025-06-17 | 19.26 | 19.36 | 0.25 | 1.31% | 18.82 | 19.36 | 30318 | 5781.12 | 1.83% |
| 2025-06-16 | 19.22 | 19.11 | -0.28 | -1.44% | 19.03 | 19.52 | 38332 | 7366.90 | 2.32% |
| 2025-06-13 | 20.27 | 19.39 | -0.88 | -4.34% | 19.28 | 20.27 | 53778 | 10591.18 | 3.25% |
| 2025-06-12 | 20.06 | 20.27 | 0.19 | 0.95% | 19.94 | 20.45 | 32725 | 6610.69 | 1.98% |
| 2025-06-11 | 19.90 | 20.08 | 0.14 | 0.70% | 19.90 | 20.47 | 36142 | 7289.28 | 2.18% |
| 2025-06-10 | 19.92 | 19.94 | 0.02 | 0.10% | 19.73 | 20.25 | 40081 | 8004.22 | 2.42% |
| 2025-06-09 | 19.90 | 19.92 | 0.02 | 0.10% | 19.75 | 20.26 | 40534 | 8098.92 | 2.45% |
| 2025-06-06 | 19.46 | 19.90 | 0.44 | 2.26% | 19.32 | 20.02 | 37194 | 7340.76 | 2.25% |
| 2025-06-05 | 19.50 | 19.46 | -0.01 | -0.05% | 19.20 | 19.75 | 25644 | 4988.64 | 1.55% |
| 2025-06-04 | 19.40 | 19.47 | 0.03 | 0.15% | 19.40 | 20.20 | 43029 | 8491.63 | 2.60% |
| 2025-06-03 | 19.41 | 19.44 | -0.11 | -0.56% | 19.25 | 19.69 | 21179 | 4124.43 | 1.28% |
| 2025-05-30 | 19.88 | 19.55 | -0.32 | -1.61% | 19.47 | 19.92 | 20086 | 3931.84 | 1.21% |
| 2025-05-29 | 19.69 | 19.87 | 0.03 | 0.15% | 19.69 | 20.11 | 19982 | 3985.56 | 1.21% |
| 2025-05-28 | 19.87 | 19.84 | -0.03 | -0.15% | 19.71 | 20.05 | 24705 | 4902.77 | 1.49% |
| 2025-05-27 | 20.62 | 19.87 | -0.74 | -3.59% | 19.75 | 20.62 | 45831 | 9180.77 | 2.77% |
| 2025-05-26 | 20.23 | 20.61 | 0.25 | 1.23% | 20.20 | 21.32 | 51273 | 10645.08 | 3.10% |
| 2025-05-23 | 20.50 | 20.36 | -0.18 | -0.88% | 20.11 | 21.02 | 35410 | 7308.26 | 2.14% |
| 2025-05-22 | 21.32 | 20.54 | -0.78 | -3.66% | 20.51 | 21.50 | 52036 | 10880.59 | 3.14% |
| 2025-05-21 | 21.05 | 21.32 | 0.26 | 1.23% | 20.85 | 21.57 | 45812 | 9746.42 | 2.77% |
| 2025-05-20 | 20.95 | 21.06 | 0.00 | 0.00% | 20.89 | 21.73 | 61732 | 13093.33 | 3.73% |
| 2025-05-19 | 20.99 | 21.06 | 0.50 | 2.43% | 20.50 | 21.21 | 57241 | 11952.11 | 3.46% |
| 2025-05-16 | 20.38 | 20.56 | 0.14 | 0.69% | 20.18 | 20.88 | 61305 | 12575.00 | 3.70% |
| 2025-05-15 | 20.60 | 20.42 | -0.31 | -1.50% | 20.15 | 20.73 | 32194 | 6579.41 | 1.95% |
| 2025-05-14 | 20.88 | 20.73 | -0.27 | -1.29% | 20.59 | 21.25 | 39200 | 8163.29 | 2.37% |
| 2025-05-13 | 20.61 | 21.00 | 0.62 | 3.04% | 20.44 | 21.25 | 60983 | 12682.10 | 3.68% |
| 2025-05-12 | 20.65 | 20.38 | 0.06 | 0.30% | 19.99 | 20.65 | 50691 | 10284.44 | 3.06% |
| 2025-05-09 | 21.00 | 20.32 | -0.68 | -3.24% | 20.23 | 21.19 | 45465 | 9310.84 | 2.75% |
| 2025-05-08 | 21.16 | 21.00 | -0.16 | -0.76% | 20.90 | 21.86 | 63688 | 13599.83 | 3.85% |
| 2025-05-07 | 21.09 | 21.16 | 0.03 | 0.14% | 20.55 | 21.47 | 118920 | 25005.70 | 7.19% |
| 2025-05-06 | 19.35 | 21.13 | 1.92 | 9.99% | 19.05 | 21.13 | 60105 | 12239.80 | 3.63% |
| 2025-04-30 | 18.99 | 19.21 | 0.43 | 2.29% | 18.57 | 19.39 | 38017 | 7220.16 | 2.30% |
| 2025-04-29 | 18.25 | 18.78 | 0.57 | 3.13% | 18.10 | 18.87 | 32662 | 6072.64 | 1.97% |
| 2025-04-28 | 18.80 | 18.21 | -0.59 | -3.14% | 18.18 | 18.90 | 30508 | 5637.91 | 1.84% |
| 2025-04-25 | 18.36 | 18.80 | 0.40 | 2.17% | 18.28 | 19.20 | 46300 | 8757.65 | 2.80% |
| 2025-04-24 | 18.50 | 18.40 | -0.11 | -0.59% | 18.13 | 18.56 | 24257 | 4452.56 | 1.47% |
| 2025-04-23 | 18.10 | 18.51 | 0.40 | 2.21% | 18.10 | 18.72 | 34426 | 6345.66 | 2.08% |
| 2025-04-22 | 18.00 | 18.11 | 0.15 | 0.84% | 17.74 | 18.47 | 29927 | 5425.36 | 1.81% |
| 2025-04-21 | 17.53 | 17.96 | 0.23 | 1.30% | 17.50 | 18.09 | 31844 | 5687.90 | 1.92% |
| 2025-04-18 | 17.79 | 17.73 | -0.05 | -0.28% | 17.40 | 18.10 | 28645 | 5070.23 | 1.73% |
| 2025-04-17 | 18.15 | 17.78 | -0.37 | -2.04% | 17.70 | 18.39 | 33288 | 6011.31 | 2.01% |
| 2025-04-16 | 18.91 | 18.15 | -0.82 | -4.32% | 17.94 | 19.03 | 37169 | 6824.67 | 2.25% |
| 2025-04-15 | 19.00 | 18.97 | 0.25 | 1.34% | 18.50 | 19.48 | 36180 | 6845.46 | 2.19% |
| 2025-04-14 | 18.77 | 18.72 | 0.14 | 0.75% | 18.69 | 19.78 | 43369 | 8297.66 | 2.62% |
| 2025-04-11 | 18.03 | 18.58 | 0.34 | 1.86% | 17.99 | 18.72 | 34066 | 6309.83 | 2.01% |
| 2025-04-10 | 18.50 | 18.24 | 0.06 | 0.33% | 18.18 | 19.05 | 55747 | 10384.11 | 3.29% |
| 2025-04-09 | 17.00 | 18.18 | 0.70 | 4.00% | 15.76 | 18.32 | 74441 | 12734.04 | 4.40% |
| 2025-04-08 | 17.62 | 17.48 | -1.51 | -7.95% | 17.09 | 18.23 | 92234 | 15981.96 | 5.45% |
| 2025-04-07 | 18.99 | 18.99 | -2.11 | -10.00% | 18.99 | 19.70 | 23462 | 4474.03 | 1.39% |
| 2025-04-03 | 21.56 | 21.10 | -0.90 | -4.09% | 20.72 | 21.99 | 65801 | 13974.06 | 3.89% |
| 2025-04-02 | 21.12 | 22.00 | 0.85 | 4.02% | 21.10 | 22.22 | 60308 | 13215.86 | 3.56% |
| 2025-04-01 | 21.74 | 21.15 | -0.61 | -2.80% | 21.11 | 21.99 | 46827 | 10055.31 | 2.77% |
| 2025-03-31 | 21.48 | 21.76 | -0.04 | -0.18% | 21.14 | 21.90 | 42709 | 9224.42 | 2.52% |
| 2025-03-28 | 22.67 | 21.80 | -1.05 | -4.60% | 21.35 | 22.89 | 73569 | 16142.53 | 4.35% |
| 2025-03-27 | 22.28 | 22.85 | 0.60 | 2.70% | 22.00 | 23.27 | 92239 | 21003.44 | 5.45% |
| 2025-03-26 | 21.20 | 22.25 | 1.07 | 5.05% | 21.20 | 22.79 | 70694 | 15706.53 | 4.18% |
| 2025-03-25 | 21.55 | 21.18 | -0.26 | -1.21% | 20.95 | 21.75 | 33409 | 7122.24 | 1.97% |
| 2025-03-24 | 22.00 | 21.44 | -0.56 | -2.55% | 20.87 | 22.33 | 58097 | 12436.23 | 3.43% |
| 2025-03-21 | 23.05 | 22.00 | -1.04 | -4.51% | 21.94 | 23.10 | 63633 | 14210.75 | 3.76% |
| 2025-03-20 | 21.77 | 23.04 | 1.28 | 5.88% | 21.53 | 23.44 | 108516 | 24603.64 | 6.41% |
| 2025-03-19 | 22.00 | 21.76 | -0.24 | -1.09% | 21.54 | 22.00 | 32806 | 7127.50 | 1.94% |
| 2025-03-18 | 22.05 | 22.00 | -0.02 | -0.09% | 21.82 | 22.22 | 34828 | 7662.13 | 2.06% |
| 2025-03-17 | 22.02 | 22.02 | 0.05 | 0.23% | 21.85 | 22.68 | 51214 | 11342.18 | 3.03% |
| 2025-03-14 | 21.48 | 21.97 | 0.54 | 2.52% | 21.13 | 22.04 | 54481 | 11815.40 | 3.22% |
| 2025-03-13 | 21.73 | 21.43 | -0.46 | -2.10% | 20.95 | 22.00 | 68512 | 14670.99 | 4.05% |
| 2025-03-12 | 22.08 | 21.89 | -0.17 | -0.77% | 21.50 | 22.86 | 123756 | 27415.49 | 7.31% |
| 2025-03-11 | 21.15 | 22.06 | 0.65 | 3.04% | 20.95 | 22.08 | 76610 | 16505.92 | 4.53% |
| 2025-03-10 | 20.65 | 21.41 | 0.59 | 2.83% | 20.60 | 21.65 | 81116 | 17263.32 | 4.79% |
| 2025-03-07 | 20.70 | 20.82 | 0.28 | 1.36% | 20.60 | 21.50 | 57121 | 11919.91 | 3.38% |
| 2025-03-06 | 20.20 | 20.54 | 0.32 | 1.58% | 20.00 | 21.08 | 69087 | 14202.87 | 4.08% |
| 2025-03-05 | 20.13 | 20.22 | 0.01 | 0.05% | 19.40 | 20.26 | 58795 | 11645.90 | 3.48% |
| 2025-03-04 | 20.00 | 20.21 | 0.15 | 0.75% | 19.89 | 20.45 | 54803 | 11104.53 | 3.24% |
| 2025-03-03 | 19.93 | 20.06 | 0.20 | 1.01% | 19.88 | 20.49 | 64404 | 13000.82 | 3.81% |
| 2025-02-28 | 20.25 | 19.86 | -0.52 | -2.55% | 19.78 | 20.39 | 60925 | 12215.46 | 3.60% |
| 2025-02-27 | 19.34 | 20.38 | 1.07 | 5.54% | 19.28 | 20.90 | 134424 | 27270.46 | 7.95% |
| 2025-02-26 | 18.76 | 19.31 | 0.64 | 3.43% | 18.76 | 19.36 | 78923 | 15101.51 | 4.66% |
| 2025-02-25 | 18.58 | 18.67 | 0.27 | 1.47% | 18.22 | 19.28 | 66174 | 12447.14 | 3.91% |
| 2025-02-24 | 18.85 | 18.40 | -0.53 | -2.80% | 18.40 | 19.19 | 108981 | 20478.46 | 6.44% |
深证大盘股票行情在线 K线走势图
