(180603)股票行情
(180603)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 |
|---|
| 2025-12-15 | 4.674 | 4.615 | -0.099 | -2.10% | 4.597 | 4.730 | 50385 | 2324.979 | 0.50% |
| 2025-12-12 | 4.700 | 4.714 | 0.014 | 0.30% | 4.696 | 4.766 | 6212 | 292.798 | 0.06% |
| 2025-12-11 | 4.709 | 4.700 | 0.000 | 0.00% | 4.687 | 4.712 | 6428 | 301.733 | 0.06% |
| 2025-12-10 | 4.700 | 4.700 | 0.000 | 0.00% | 4.672 | 4.724 | 11409 | 536.464 | 0.11% |
| 2025-12-09 | 4.728 | 4.700 | 0.000 | 0.00% | 4.652 | 4.750 | 11339 | 530.617 | 0.11% |
| 2025-12-08 | 4.729 | 4.700 | -0.029 | -0.61% | 4.700 | 4.736 | 18562 | 874.114 | 0.19% |
| 2025-12-05 | 4.750 | 4.729 | -0.050 | -1.05% | 4.714 | 4.781 | 15750 | 745.547 | 0.16% |
| 2025-12-04 | 4.763 | 4.779 | -0.023 | -0.48% | 4.740 | 4.802 | 13302 | 634.748 | 0.13% |
| 2025-12-03 | 4.786 | 4.802 | -0.012 | -0.25% | 4.774 | 4.850 | 13276 | 637.640 | 0.13% |
| 2025-12-02 | 4.801 | 4.814 | -0.007 | -0.15% | 4.792 | 4.834 | 10406 | 500.250 | 0.10% |
| 2025-12-01 | 4.810 | 4.821 | -0.018 | -0.37% | 4.750 | 4.859 | 11145 | 537.888 | 0.11% |
| 2025-11-28 | 4.813 | 4.839 | 0.000 | 0.00% | 4.810 | 4.878 | 21602 | 1044.719 | 0.22% |
| 2025-11-27 | 4.820 | 4.839 | 0.019 | 0.39% | 4.806 | 4.849 | 13956 | 674.598 | 0.14% |
| 2025-11-26 | 4.826 | 4.820 | -0.005 | -0.10% | 4.785 | 4.920 | 17753 | 860.216 | 0.18% |
| 2025-11-25 | 4.786 | 4.825 | 0.039 | 0.81% | 4.753 | 5.000 | 7142 | 345.443 | 0.07% |
| 2025-11-24 | 4.775 | 4.786 | 0.010 | 0.21% | 4.751 | 4.786 | 16566 | 790.796 | 0.17% |
| 2025-11-21 | 4.810 | 4.776 | -0.038 | -0.79% | 4.755 | 4.820 | 8640 | 413.103 | 0.09% |
| 2025-11-20 | 4.829 | 4.814 | 0.013 | 0.27% | 4.809 | 4.829 | 7297 | 351.594 | 0.07% |
| 2025-11-19 | 4.785 | 4.801 | -0.024 | -0.50% | 4.785 | 4.825 | 3626 | 174.079 | 0.04% |
| 2025-11-18 | 4.785 | 4.825 | 0.000 | 0.00% | 4.785 | 4.843 | 6664 | 321.392 | 0.07% |
| 2025-11-17 | 4.868 | 4.825 | -0.045 | -0.92% | 4.815 | 4.904 | 8304 | 402.141 | 0.08% |
| 2025-11-14 | 4.775 | 4.870 | 0.108 | 2.27% | 4.775 | 4.870 | 23497 | 1134.913 | 0.23% |
| 2025-11-13 | 4.713 | 4.762 | 0.004 | 0.08% | 4.713 | 4.769 | 8678 | 413.070 | 0.09% |
| 2025-11-12 | 4.753 | 4.758 | -0.007 | -0.15% | 4.721 | 4.778 | 15687 | 743.611 | 0.16% |
| 2025-11-11 | 4.759 | 4.765 | 0.007 | 0.15% | 4.725 | 4.800 | 8572 | 408.505 | 0.09% |
| 2025-11-10 | 4.720 | 4.758 | 0.038 | 0.81% | 4.695 | 4.759 | 8608 | 405.123 | 0.09% |
| 2025-11-07 | 4.742 | 4.720 | 0.006 | 0.13% | 4.706 | 4.797 | 6717 | 319.167 | 0.07% |
| 2025-11-06 | 4.688 | 4.714 | -0.002 | -0.04% | 4.688 | 4.783 | 6400 | 301.280 | 0.06% |
| 2025-11-05 | 4.702 | 4.716 | 0.042 | 0.90% | 4.676 | 4.781 | 16615 | 786.198 | 0.17% |
| 2025-11-04 | 4.700 | 4.674 | -0.032 | -0.68% | 4.638 | 4.718 | 10591 | 496.306 | 0.11% |
| 2025-11-03 | 4.718 | 4.706 | -0.014 | -0.30% | 4.701 | 4.796 | 1539 | 72.611 | 0.02% |
| 2025-10-31 | 4.767 | 4.720 | -0.033 | -0.69% | 4.675 | 4.780 | 5043 | 238.878 | 0.05% |
| 2025-10-30 | 4.780 | 4.753 | -0.007 | -0.15% | 4.749 | 4.784 | 17910 | 852.933 | 0.18% |
| 2025-10-29 | 4.734 | 4.760 | 0.048 | 1.02% | 4.715 | 4.800 | 19710 | 940.967 | 0.20% |
| 2025-10-28 | 4.585 | 4.712 | 0.127 | 2.77% | 4.583 | 4.790 | 22331 | 1046.927 | 0.22% |
| 2025-10-27 | 4.602 | 4.585 | -0.045 | -0.97% | 4.576 | 4.662 | 17301 | 794.855 | 0.17% |
| 2025-10-24 | 4.626 | 4.630 | 0.032 | 0.70% | 4.600 | 4.683 | 44547 | 2059.323 | 0.45% |
| 2025-10-23 | 4.600 | 4.598 | 0.008 | 0.17% | 4.584 | 4.645 | 27248 | 1253.535 | 0.27% |
| 2025-10-22 | 4.600 | 4.590 | -0.010 | -0.22% | 4.568 | 4.625 | 18119 | 833.848 | 0.18% |
| 2025-10-21 | 4.708 | 4.600 | -0.080 | -1.71% | 4.590 | 4.712 | 27541 | 1271.762 | 0.28% |
| 2025-10-20 | 4.761 | 4.680 | -0.065 | -1.37% | 4.637 | 4.761 | 8063 | 379.307 | 0.08% |
| 2025-10-17 | 4.800 | 4.790 | -0.010 | -0.21% | 4.765 | 4.800 | 7494 | 358.172 | 0.07% |
| 2025-10-16 | 4.897 | 4.800 | -0.068 | -1.40% | 4.786 | 4.900 | 7453 | 358.360 | 0.07% |
| 2025-10-15 | 4.880 | 4.868 | -0.002 | -0.04% | 4.865 | 4.890 | 5979 | 291.785 | 0.06% |
| 2025-10-14 | 4.923 | 4.870 | -0.062 | -1.26% | 4.870 | 4.945 | 3845 | 187.834 | 0.04% |
| 2025-10-13 | 4.970 | 4.932 | -0.016 | -0.32% | 4.920 | 4.970 | 3791 | 187.365 | 0.04% |
| 2025-10-10 | 4.927 | 4.948 | -0.002 | -0.04% | 4.927 | 4.960 | 521 | 25.815 | 0.01% |
| 2025-10-09 | 4.925 | 4.950 | 0.000 | 0.00% | 4.905 | 4.950 | 1334 | 65.806 | 0.01% |
| 2025-09-30 | 4.962 | 4.950 | -0.012 | -0.24% | 4.932 | 4.980 | 2080 | 103.054 | 0.02% |
| 2025-09-29 | 4.963 | 4.962 | -0.003 | -0.06% | 4.951 | 4.988 | 1450 | 72.041 | 0.01% |
| 2025-09-26 | 4.946 | 4.965 | -0.010 | -0.20% | 4.936 | 4.985 | 4702 | 233.814 | 0.05% |
| 2025-09-25 | 5.045 | 4.975 | -0.100 | -1.97% | 4.964 | 5.045 | 7039 | 351.537 | 0.07% |
| 2025-09-24 | 5.086 | 5.075 | -0.025 | -0.49% | 5.060 | 5.095 | 533 | 27.044 | 0.01% |
| 2025-09-23 | 5.088 | 5.100 | -0.019 | -0.37% | 5.060 | 5.118 | 690 | 35.142 | 0.01% |
| 2025-09-22 | 5.130 | 5.119 | 0.001 | 0.02% | 5.114 | 5.130 | 911 | 46.631 | 0.01% |
| 2025-09-19 | 5.125 | 5.118 | 0.003 | 0.06% | 5.115 | 5.125 | 1641 | 83.953 | 0.02% |
| 2025-09-18 | 5.128 | 5.115 | 0.009 | 0.18% | 5.112 | 5.130 | 5119 | 261.889 | 0.05% |
| 2025-09-17 | 5.120 | 5.106 | 0.008 | 0.16% | 5.095 | 5.120 | 2807 | 143.323 | 0.03% |
| 2025-09-16 | 5.129 | 5.098 | -0.004 | -0.08% | 5.070 | 5.130 | 6820 | 347.075 | 0.07% |
| 2025-09-15 | 5.046 | 5.102 | 0.056 | 1.11% | 5.045 | 5.103 | 7799 | 394.261 | 0.08% |
| 2025-09-12 | 5.050 | 5.046 | 0.011 | 0.22% | 5.033 | 5.060 | 7217 | 364.187 | 0.07% |
| 2025-09-11 | 5.030 | 5.035 | 0.005 | 0.10% | 5.015 | 5.067 | 21285 | 1071.796 | 0.21% |
| 2025-09-10 | 5.090 | 5.030 | -0.030 | -0.59% | 4.981 | 5.120 | 31819 | 1598.410 | 0.32% |
| 2025-09-09 | 5.061 | 5.060 | 0.001 | 0.02% | 5.035 | 5.079 | 11573 | 585.110 | 0.12% |
| 2025-09-08 | 5.067 | 5.059 | -0.006 | -0.12% | 5.038 | 5.084 | 33014 | 1667.716 | 0.33% |
| 2025-09-05 | 5.121 | 5.065 | -0.035 | -0.69% | 5.050 | 5.122 | 17515 | 886.508 | 0.18% |
| 2025-09-04 | 5.137 | 5.100 | -0.016 | -0.31% | 5.065 | 5.140 | 11856 | 603.954 | 0.12% |
| 2025-09-03 | 5.100 | 5.116 | 0.068 | 1.35% | 5.008 | 5.139 | 13102 | 667.836 | 0.13% |
| 2025-09-02 | 4.985 | 5.048 | 0.033 | 0.66% | 4.976 | 5.064 | 14909 | 752.758 | 0.15% |
| 2025-09-01 | 5.038 | 5.015 | 0.000 | 0.00% | 5.015 | 5.058 | 4673 | 234.657 | 0.05% |
| 2025-08-29 | 5.025 | 5.015 | -0.010 | -0.20% | 5.015 | 5.044 | 15399 | 774.122 | 0.15% |
| 2025-08-28 | 5.028 | 5.025 | -0.013 | -0.26% | 5.003 | 5.055 | 13008 | 652.741 | 0.13% |
| 2025-08-27 | 5.088 | 5.038 | -0.020 | -0.40% | 5.020 | 5.127 | 7148 | 359.588 | 0.07% |
| 2025-08-26 | 5.011 | 5.058 | 0.058 | 1.16% | 5.000 | 5.060 | 4719 | 237.538 | 0.05% |
| 2025-08-25 | 4.980 | 5.000 | 0.015 | 0.30% | 4.915 | 5.000 | 3600 | 179.153 | 0.04% |
| 2025-08-22 | 4.959 | 4.985 | 0.075 | 1.53% | 4.881 | 4.992 | 3661 | 181.610 | 0.04% |
| 2025-08-21 | 4.838 | 4.910 | 0.110 | 2.29% | 4.787 | 4.920 | 10134 | 493.261 | 0.10% |
| 2025-08-20 | 4.871 | 4.800 | -0.071 | -1.46% | 4.800 | 4.898 | 12596 | 612.592 | 0.13% |
| 2025-08-19 | 4.910 | 4.871 | -0.067 | -1.36% | 4.800 | 4.944 | 12047 | 588.461 | 0.12% |
| 2025-08-18 | 5.045 | 4.938 | -0.107 | -2.12% | 4.918 | 5.053 | 11564 | 574.815 | 0.12% |
深证大盘股票行情在线 K线走势图
(180603)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
