顺控发展(003039)股票行情
顺控发展(003039)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 |
|---|
| 2025-06-19 | 13.29 | 13.11 | -0.18 | -1.35% | 13.08 | 13.29 | 22269 | 2930.53 | 0.36% |
| 2025-06-18 | 13.49 | 13.29 | -0.17 | -1.26% | 13.27 | 13.49 | 24053 | 3206.18 | 0.39% |
| 2025-06-17 | 13.62 | 13.67 | 0.07 | 0.51% | 13.47 | 13.67 | 24604 | 3335.55 | 0.40% |
| 2025-06-16 | 13.50 | 13.60 | 0.01 | 0.07% | 13.50 | 13.73 | 30963 | 4213.74 | 0.50% |
| 2025-06-13 | 13.80 | 13.59 | -0.29 | -2.09% | 13.57 | 13.84 | 33069 | 4526.40 | 0.54% |
| 2025-06-12 | 13.85 | 13.88 | -0.02 | -0.14% | 13.72 | 13.91 | 35464 | 4898.76 | 0.57% |
| 2025-06-11 | 13.92 | 13.90 | -0.02 | -0.14% | 13.90 | 14.03 | 32396 | 4520.16 | 0.52% |
| 2025-06-10 | 14.05 | 13.92 | -0.12 | -0.85% | 13.84 | 14.14 | 43529 | 6086.41 | 0.70% |
| 2025-06-09 | 14.02 | 14.04 | 0.02 | 0.14% | 13.95 | 14.14 | 29836 | 4188.56 | 0.48% |
| 2025-06-06 | 13.95 | 14.02 | 0.04 | 0.29% | 13.83 | 14.08 | 29876 | 4171.89 | 0.48% |
| 2025-06-05 | 14.05 | 13.98 | -0.03 | -0.21% | 13.93 | 14.22 | 43210 | 6079.62 | 0.70% |
| 2025-06-04 | 13.96 | 14.01 | -0.03 | -0.21% | 13.94 | 14.06 | 32375 | 4531.82 | 0.52% |
| 2025-06-03 | 13.88 | 14.04 | 0.00 | 0.00% | 13.80 | 14.07 | 44484 | 6194.26 | 0.72% |
| 2025-05-30 | 14.35 | 14.04 | -0.30 | -2.09% | 14.04 | 14.41 | 59744 | 8442.18 | 0.97% |
| 2025-05-29 | 14.30 | 14.34 | 0.13 | 0.91% | 14.17 | 14.46 | 58776 | 8418.81 | 0.95% |
| 2025-05-28 | 14.37 | 14.21 | -0.08 | -0.56% | 14.14 | 14.45 | 53064 | 7559.71 | 0.86% |
| 2025-05-27 | 13.96 | 14.29 | 0.29 | 2.07% | 13.96 | 14.46 | 86425 | 12316.63 | 1.40% |
| 2025-05-26 | 13.52 | 14.00 | 0.50 | 3.70% | 13.49 | 14.27 | 82421 | 11472.24 | 1.33% |
| 2025-05-23 | 13.81 | 13.50 | -0.33 | -2.39% | 13.47 | 13.91 | 47118 | 6441.02 | 0.76% |
| 2025-05-22 | 14.08 | 13.83 | -0.28 | -1.98% | 13.80 | 14.08 | 45094 | 6280.57 | 0.73% |
| 2025-05-21 | 14.09 | 14.11 | 0.01 | 0.07% | 14.00 | 14.17 | 43468 | 6126.99 | 0.70% |
| 2025-05-20 | 13.95 | 14.10 | 0.15 | 1.08% | 13.84 | 14.14 | 56436 | 7919.98 | 0.91% |
| 2025-05-19 | 13.80 | 13.95 | 0.24 | 1.75% | 13.80 | 14.32 | 63081 | 8842.30 | 1.02% |
| 2025-05-16 | 13.69 | 13.71 | 0.06 | 0.44% | 13.58 | 13.92 | 32921 | 4529.48 | 0.53% |
| 2025-05-15 | 13.79 | 13.65 | -0.17 | -1.23% | 13.65 | 13.83 | 27155 | 3731.92 | 0.44% |
| 2025-05-14 | 13.73 | 13.82 | 0.01 | 0.07% | 13.42 | 13.85 | 43010 | 5888.23 | 0.70% |
| 2025-05-13 | 14.09 | 13.81 | -0.23 | -1.64% | 13.78 | 14.12 | 54134 | 7516.60 | 0.88% |
| 2025-05-12 | 13.98 | 14.04 | 0.11 | 0.79% | 13.81 | 14.15 | 63613 | 8877.86 | 1.03% |
| 2025-05-09 | 14.09 | 13.93 | -0.15 | -1.07% | 13.87 | 14.13 | 45149 | 6307.76 | 0.73% |
| 2025-05-08 | 13.96 | 14.08 | 0.02 | 0.14% | 13.88 | 14.13 | 72539 | 10183.90 | 1.17% |
| 2025-05-07 | 13.76 | 14.06 | 0.35 | 2.55% | 13.74 | 14.12 | 94572 | 13160.70 | 1.53% |
| 2025-05-06 | 13.55 | 13.71 | 0.18 | 1.33% | 13.55 | 13.71 | 51927 | 7085.12 | 0.84% |
| 2025-04-30 | 13.88 | 13.53 | -0.31 | -2.24% | 13.52 | 13.95 | 67955 | 9292.41 | 1.10% |
| 2025-04-29 | 13.60 | 13.84 | 0.16 | 1.17% | 13.40 | 14.32 | 106690 | 14713.33 | 1.73% |
| 2025-04-28 | 13.90 | 13.68 | -0.07 | -0.51% | 13.58 | 13.92 | 65791 | 9012.78 | 1.07% |
| 2025-04-25 | 13.42 | 13.75 | 0.32 | 2.38% | 13.39 | 13.90 | 93185 | 12730.25 | 1.51% |
| 2025-04-24 | 13.33 | 13.43 | 0.02 | 0.15% | 13.32 | 13.58 | 40956 | 5514.57 | 0.66% |
| 2025-04-23 | 13.52 | 13.41 | -0.04 | -0.30% | 13.40 | 13.59 | 32571 | 4384.99 | 0.53% |
| 2025-04-22 | 13.44 | 13.45 | -0.05 | -0.37% | 13.40 | 13.55 | 29340 | 3949.65 | 0.48% |
| 2025-04-21 | 13.30 | 13.50 | 0.11 | 0.82% | 13.30 | 13.53 | 32377 | 4352.28 | 0.52% |
| 2025-04-18 | 13.36 | 13.39 | -0.04 | -0.30% | 13.18 | 13.44 | 35521 | 4721.73 | 0.58% |
| 2025-04-17 | 13.34 | 13.43 | -0.02 | -0.15% | 13.28 | 13.57 | 39478 | 5328.27 | 0.64% |
| 2025-04-16 | 13.66 | 13.45 | -0.30 | -2.18% | 13.28 | 13.78 | 55577 | 7496.98 | 0.90% |
| 2025-04-15 | 13.86 | 13.75 | -0.11 | -0.79% | 13.68 | 13.99 | 50932 | 7031.16 | 0.82% |
| 2025-04-14 | 13.76 | 13.86 | 0.15 | 1.09% | 13.57 | 13.97 | 70915 | 9804.92 | 1.15% |
| 2025-04-11 | 13.62 | 13.71 | -0.18 | -1.30% | 13.50 | 13.95 | 95093 | 13053.97 | 1.54% |
| 2025-04-10 | 13.44 | 13.89 | 0.49 | 3.66% | 13.32 | 14.40 | 157467 | 21633.23 | 2.55% |
| 2025-04-09 | 12.58 | 13.40 | 0.54 | 4.20% | 12.00 | 13.50 | 128906 | 16506.99 | 2.09% |
| 2025-04-08 | 12.47 | 12.86 | 0.17 | 1.34% | 12.47 | 13.07 | 99208 | 12686.22 | 1.61% |
| 2025-04-07 | 13.20 | 12.69 | -1.41 | -10.00% | 12.69 | 13.77 | 111438 | 14603.95 | 1.80% |
| 2025-04-03 | 13.62 | 14.10 | 0.36 | 2.62% | 13.56 | 14.17 | 111109 | 15540.09 | 1.80% |
| 2025-04-02 | 13.90 | 13.74 | -0.26 | -1.86% | 13.64 | 14.06 | 94538 | 13088.91 | 1.53% |
| 2025-04-01 | 13.66 | 14.00 | 0.25 | 1.82% | 13.53 | 14.22 | 122198 | 17015.92 | 1.98% |
| 2025-03-31 | 13.51 | 13.75 | 0.19 | 1.40% | 13.34 | 13.76 | 123350 | 16783.10 | 2.00% |
| 2025-03-28 | 14.53 | 13.56 | -0.93 | -6.42% | 13.51 | 14.62 | 188709 | 26257.47 | 3.06% |
| 2025-03-27 | 15.27 | 14.49 | -1.08 | -6.94% | 14.41 | 15.34 | 281837 | 41666.04 | 4.56% |
| 2025-03-26 | 14.16 | 15.57 | 1.42 | 10.04% | 14.00 | 15.57 | 242412 | 35815.04 | 3.93% |
| 2025-03-25 | 14.50 | 14.15 | -0.13 | -0.91% | 14.00 | 15.01 | 296975 | 43115.25 | 4.81% |
| 2025-03-24 | 13.32 | 14.28 | 1.30 | 10.02% | 13.24 | 14.28 | 105254 | 14636.12 | 1.70% |
| 2025-03-21 | 13.01 | 12.98 | -0.11 | -0.84% | 12.89 | 13.16 | 34003 | 4434.90 | 0.55% |
| 2025-03-20 | 13.20 | 13.09 | -0.09 | -0.68% | 13.06 | 13.24 | 33397 | 4386.64 | 0.54% |
| 2025-03-19 | 13.03 | 13.18 | 0.09 | 0.69% | 13.03 | 13.20 | 37066 | 4869.10 | 0.60% |
| 2025-03-18 | 12.98 | 13.09 | 0.05 | 0.38% | 12.96 | 13.16 | 32807 | 4285.37 | 0.53% |
| 2025-03-17 | 12.83 | 13.04 | 0.24 | 1.88% | 12.83 | 13.15 | 52863 | 6863.61 | 0.86% |
| 2025-03-14 | 12.68 | 12.80 | 0.09 | 0.71% | 12.62 | 12.81 | 33867 | 4319.45 | 0.55% |
| 2025-03-13 | 12.73 | 12.71 | -0.04 | -0.31% | 12.54 | 12.78 | 26295 | 3326.53 | 0.43% |
| 2025-03-12 | 12.82 | 12.75 | -0.07 | -0.55% | 12.74 | 12.86 | 19544 | 2497.08 | 0.32% |
| 2025-03-11 | 12.67 | 12.82 | 0.09 | 0.71% | 12.58 | 12.83 | 24644 | 3137.74 | 0.40% |
| 2025-03-10 | 12.65 | 12.73 | 0.10 | 0.79% | 12.60 | 12.80 | 20671 | 2629.05 | 0.33% |
| 2025-03-07 | 12.65 | 12.63 | -0.05 | -0.39% | 12.57 | 12.73 | 21778 | 2755.45 | 0.35% |
| 2025-03-06 | 12.53 | 12.68 | 0.14 | 1.12% | 12.48 | 12.70 | 24531 | 3096.62 | 0.40% |
| 2025-03-05 | 12.67 | 12.54 | -0.16 | -1.26% | 12.46 | 12.69 | 24684 | 3094.88 | 0.40% |
| 2025-03-04 | 12.55 | 12.70 | 0.15 | 1.20% | 12.45 | 12.71 | 21972 | 2771.34 | 0.36% |
| 2025-03-03 | 12.52 | 12.55 | 0.03 | 0.24% | 12.46 | 12.65 | 24629 | 3096.04 | 0.40% |
| 2025-02-28 | 12.73 | 12.52 | -0.23 | -1.80% | 12.46 | 12.80 | 26444 | 3330.39 | 0.43% |
| 2025-02-27 | 12.80 | 12.75 | -0.04 | -0.31% | 12.57 | 12.84 | 23874 | 3028.62 | 0.39% |
| 2025-02-26 | 12.74 | 12.79 | 0.05 | 0.39% | 12.74 | 12.84 | 21068 | 2693.04 | 0.34% |
| 2025-02-25 | 12.77 | 12.74 | -0.13 | -1.01% | 12.69 | 12.84 | 24122 | 3079.53 | 0.39% |
| 2025-02-24 | 12.71 | 12.87 | 0.18 | 1.42% | 12.67 | 12.91 | 31406 | 4026.17 | 0.51% |
| 2025-02-21 | 12.62 | 12.69 | 0.07 | 0.55% | 12.51 | 12.71 | 22902 | 2890.18 | 0.37% |
深证大盘股票行情在线 K线走势图
