琏升科技(300051)股票行情
琏升科技(300051)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 |
|---|
| 2025-04-30 | 6.59 | 6.44 | 0.01 | 0.16% | 6.41 | 6.60 | 80705 | 5229.89 | 2.21% | 75.00 |
| 2025-04-29 | 6.44 | 6.43 | 0.08 | 1.26% | 6.42 | 6.75 | 124102 | 8114.85 | 3.39% | 0.00 |
| 2025-04-28 | 6.61 | 6.35 | -0.35 | -5.22% | 6.29 | 6.66 | 153897 | 9862.81 | 4.21% | 0.00 |
| 2025-04-25 | 6.60 | 6.70 | -0.02 | -0.30% | 6.56 | 6.78 | 134064 | 8963.81 | 3.67% | 1.00 |
| 2025-04-24 | 6.74 | 6.72 | -0.11 | -1.61% | 6.51 | 6.88 | 208584 | 13934.84 | 5.70% | 76.00 |
| 2025-04-23 | 6.80 | 6.83 | -0.10 | -1.44% | 6.66 | 6.99 | 246655 | 16792.18 | 6.75% | 256.00 |
| 2025-04-22 | 7.21 | 6.93 | -0.53 | -7.10% | 6.85 | 7.44 | 416300 | 29591.17 | 11.38% | 12.00 |
| 2025-04-21 | 7.46 | 7.46 | 1.24 | 19.94% | 7.08 | 7.46 | 536164 | 39409.66 | 14.66% | 0.00 |
| 2025-04-03 | 6.20 | 6.22 | -0.04 | -0.64% | 6.19 | 6.38 | 60349 | 3779.37 | 1.65% | 0.00 |
| 2025-04-02 | 6.27 | 6.26 | 0.03 | 0.48% | 6.19 | 6.35 | 38024 | 2393.54 | 1.04% | 0.00 |
| 2025-04-01 | 6.19 | 6.23 | 0.04 | 0.65% | 6.19 | 6.42 | 46610 | 2930.25 | 1.27% | 0.00 |
| 2025-03-31 | 6.20 | 6.19 | 0.01 | 0.16% | 6.02 | 6.21 | 46430 | 2838.52 | 1.27% | 0.00 |
| 2025-03-28 | 6.27 | 6.18 | -0.07 | -1.12% | 6.18 | 6.31 | 38901 | 2423.84 | 1.06% | 0.00 |
| 2025-03-27 | 6.43 | 6.25 | -0.21 | -3.25% | 6.22 | 6.43 | 57024 | 3587.21 | 1.56% | 0.00 |
| 2025-03-26 | 6.26 | 6.46 | 0.16 | 2.54% | 6.26 | 6.64 | 83546 | 5401.70 | 2.28% | 1.00 |
| 2025-03-25 | 6.41 | 6.30 | -0.07 | -1.10% | 6.23 | 6.42 | 51750 | 3267.91 | 1.42% | 0.00 |
| 2025-03-24 | 6.64 | 6.37 | -0.24 | -3.63% | 6.23 | 6.71 | 57097 | 3674.04 | 1.56% | 0.00 |
| 2025-03-21 | 6.82 | 6.61 | -0.18 | -2.65% | 6.61 | 6.82 | 47519 | 3183.68 | 1.30% | 0.00 |
| 2025-03-20 | 6.82 | 6.79 | -0.05 | -0.73% | 6.72 | 6.92 | 37941 | 2593.85 | 1.04% | 37.00 |
| 2025-03-19 | 6.98 | 6.84 | -0.09 | -1.30% | 6.77 | 6.98 | 46346 | 3161.33 | 1.27% | 0.00 |
| 2025-03-18 | 6.89 | 6.93 | 0.07 | 1.02% | 6.84 | 6.98 | 50997 | 3519.31 | 1.39% | 1.00 |
| 2025-03-17 | 6.89 | 6.86 | 0.01 | 0.15% | 6.83 | 7.02 | 48768 | 3374.00 | 1.33% | 1.00 |
| 2025-03-14 | 6.68 | 6.85 | 0.13 | 1.93% | 6.62 | 6.85 | 55205 | 3731.03 | 1.51% | 1.00 |
| 2025-03-13 | 6.89 | 6.72 | -0.14 | -2.04% | 6.60 | 6.89 | 59767 | 4008.31 | 1.63% | 0.00 |
| 2025-03-12 | 6.95 | 6.86 | -0.01 | -0.15% | 6.82 | 6.98 | 47219 | 3251.89 | 1.29% | 0.00 |
| 2025-03-11 | 6.84 | 6.87 | -0.04 | -0.58% | 6.66 | 6.89 | 41791 | 2847.24 | 1.14% | 1.00 |
| 2025-03-10 | 6.88 | 6.91 | 0.01 | 0.14% | 6.83 | 7.00 | 50646 | 3498.42 | 1.39% | 1.00 |
| 2025-03-07 | 7.09 | 6.90 | -0.20 | -2.82% | 6.83 | 7.12 | 80897 | 5623.46 | 2.21% | 0.00 |
| 2025-03-06 | 7.00 | 7.10 | 0.10 | 1.43% | 6.99 | 7.14 | 71341 | 5045.60 | 1.95% | 29.00 |
| 2025-03-05 | 7.12 | 7.00 | -0.11 | -1.55% | 6.90 | 7.15 | 64101 | 4473.67 | 1.75% | 0.00 |
| 2025-03-04 | 6.90 | 7.11 | 0.17 | 2.45% | 6.89 | 7.30 | 71525 | 5069.83 | 1.96% | 2.00 |
| 2025-03-03 | 6.87 | 6.94 | 0.07 | 1.02% | 6.87 | 7.14 | 67643 | 4758.55 | 1.85% | 0.00 |
| 2025-02-28 | 7.17 | 6.87 | -0.32 | -4.45% | 6.86 | 7.27 | 76079 | 5355.30 | 2.08% | 0.00 |
| 2025-02-27 | 7.32 | 7.19 | -0.15 | -2.04% | 7.10 | 7.40 | 90694 | 6566.52 | 2.48% | 0.00 |
| 2025-02-26 | 7.20 | 7.34 | 0.20 | 2.80% | 7.11 | 7.37 | 122070 | 8833.03 | 3.34% | 0.00 |
| 2025-02-25 | 6.91 | 7.14 | 0.14 | 2.00% | 6.85 | 7.19 | 115536 | 8213.94 | 3.16% | 0.00 |
| 2025-02-24 | 6.98 | 7.00 | -0.04 | -0.57% | 6.91 | 7.12 | 83422 | 5846.30 | 2.28% | 0.00 |
| 2025-02-21 | 6.96 | 7.04 | 0.02 | 0.28% | 6.84 | 7.04 | 119226 | 8275.54 | 3.26% | 21.00 |
| 2025-02-20 | 7.23 | 7.02 | -0.31 | -4.23% | 6.97 | 7.29 | 168328 | 11882.86 | 4.60% | 0.00 |
| 2025-02-19 | 7.28 | 7.33 | -0.09 | -1.21% | 7.12 | 7.50 | 200779 | 14732.56 | 5.49% | 4.00 |
| 2025-02-18 | 7.27 | 7.42 | 0.18 | 2.49% | 6.96 | 7.42 | 166993 | 12026.10 | 4.57% | 14.00 |
| 2025-02-17 | 7.40 | 7.24 | -0.18 | -2.43% | 7.16 | 7.45 | 193707 | 14066.36 | 5.30% | 3.00 |
| 2025-02-14 | 6.81 | 7.42 | 0.60 | 8.80% | 6.80 | 8.17 | 278721 | 20827.16 | 7.62% | 0.00 |
| 2025-02-13 | 6.91 | 6.82 | -0.10 | -1.45% | 6.80 | 7.00 | 52148 | 3576.14 | 1.43% | 0.00 |
| 2025-02-12 | 6.87 | 6.92 | 0.04 | 0.58% | 6.83 | 6.96 | 48528 | 3346.79 | 1.33% | 42.00 |
| 2025-02-11 | 6.99 | 6.88 | -0.14 | -1.99% | 6.80 | 7.03 | 57021 | 3920.31 | 1.56% | 0.00 |
| 2025-02-10 | 6.81 | 7.02 | 0.25 | 3.69% | 6.81 | 7.02 | 70769 | 4918.49 | 1.94% | 33.00 |
| 2025-02-07 | 6.65 | 6.77 | 0.12 | 1.80% | 6.62 | 6.90 | 72702 | 4933.90 | 1.99% | 0.00 |
| 2025-02-06 | 6.61 | 6.65 | 0.08 | 1.22% | 6.45 | 6.67 | 54764 | 3602.55 | 1.50% | 0.00 |
| 2025-02-05 | 6.43 | 6.57 | 0.31 | 4.95% | 6.34 | 6.72 | 66570 | 4350.70 | 1.82% | 0.00 |
| 2025-01-27 | 6.47 | 6.26 | -0.14 | -2.19% | 6.25 | 6.57 | 45513 | 2916.97 | 1.24% | 0.00 |
| 2025-01-24 | 6.20 | 6.40 | 0.20 | 3.23% | 6.17 | 6.41 | 49208 | 3116.68 | 1.35% | 0.00 |
| 2025-01-23 | 6.36 | 6.20 | -0.09 | -1.43% | 6.19 | 6.47 | 59447 | 3775.32 | 1.63% | 0.00 |
| 2025-01-22 | 6.38 | 6.29 | -0.10 | -1.56% | 6.21 | 6.39 | 32438 | 2031.85 | 0.89% | 0.00 |
| 2025-01-21 | 6.49 | 6.39 | -0.11 | -1.69% | 6.32 | 6.56 | 43195 | 2757.31 | 1.18% | 0.00 |
| 2025-01-20 | 6.68 | 6.50 | -0.01 | -0.15% | 6.45 | 6.68 | 46768 | 3052.05 | 1.28% | 0.00 |
| 2025-01-17 | 6.66 | 6.51 | -0.15 | -2.25% | 6.48 | 6.70 | 49189 | 3225.77 | 1.35% | 0.00 |
| 2025-01-16 | 6.74 | 6.66 | 0.02 | 0.30% | 6.60 | 6.84 | 65171 | 4367.56 | 1.78% | 0.00 |
| 2025-01-15 | 6.67 | 6.64 | 0.00 | 0.00% | 6.49 | 6.89 | 77034 | 5137.82 | 2.11% | 0.00 |
| 2025-01-14 | 6.37 | 6.64 | 0.39 | 6.24% | 6.33 | 6.64 | 64591 | 4217.91 | 1.77% | 0.00 |
| 2025-01-13 | 6.13 | 6.25 | 0.06 | 0.97% | 5.97 | 6.30 | 48147 | 2961.19 | 1.32% | 0.00 |
| 2025-01-10 | 6.43 | 6.19 | -0.24 | -3.73% | 6.19 | 6.50 | 45530 | 2873.12 | 1.25% | 0.00 |
| 2025-01-09 | 6.48 | 6.43 | -0.02 | -0.31% | 6.37 | 6.51 | 38445 | 2478.42 | 1.05% | 0.00 |
| 2025-01-08 | 6.47 | 6.45 | -0.01 | -0.15% | 6.17 | 6.59 | 53845 | 3442.24 | 1.47% | 0.00 |
| 2025-01-07 | 6.23 | 6.46 | 0.26 | 4.19% | 6.22 | 6.46 | 52213 | 3309.09 | 1.43% | 0.00 |
| 2025-01-06 | 6.18 | 6.20 | -0.05 | -0.80% | 5.81 | 6.45 | 65847 | 4074.40 | 1.80% | 0.00 |
| 2025-01-03 | 6.62 | 6.25 | -0.30 | -4.58% | 6.18 | 6.68 | 65275 | 4146.53 | 1.79% | 0.00 |
| 2025-01-02 | 6.66 | 6.55 | -0.14 | -2.09% | 6.49 | 6.83 | 61566 | 4096.65 | 1.68% | 0.00 |
| 2024-12-31 | 6.89 | 6.69 | -0.20 | -2.90% | 6.69 | 7.02 | 61097 | 4159.55 | 1.67% | 0.00 |
| 2024-12-30 | 6.99 | 6.89 | -0.16 | -2.27% | 6.70 | 7.01 | 73630 | 5044.03 | 2.01% | 0.00 |
| 2024-12-27 | 6.96 | 7.05 | 0.09 | 1.29% | 6.91 | 7.18 | 65333 | 4633.73 | 1.79% | 0.00 |
| 2024-12-26 | 6.96 | 6.96 | 0.02 | 0.29% | 6.91 | 7.15 | 66150 | 4636.56 | 1.81% | 0.00 |
| 2024-12-25 | 7.22 | 6.94 | -0.26 | -3.61% | 6.78 | 7.28 | 81553 | 5663.17 | 2.23% | 0.00 |
| 2024-12-24 | 7.15 | 7.20 | 0.08 | 1.12% | 7.13 | 7.35 | 67655 | 4887.04 | 1.85% | 0.00 |
| 2024-12-23 | 7.69 | 7.12 | -0.63 | -8.13% | 7.10 | 7.73 | 98658 | 7241.72 | 2.70% | 0.00 |
| 2024-12-20 | 7.83 | 7.75 | -0.02 | -0.26% | 7.66 | 7.85 | 55816 | 4334.42 | 1.53% | 0.00 |
| 2024-12-19 | 7.77 | 7.77 | -0.03 | -0.38% | 7.62 | 7.84 | 56824 | 4391.16 | 1.55% | 0.00 |
| 2024-12-18 | 7.88 | 7.80 | -0.01 | -0.13% | 7.56 | 7.92 | 71071 | 5511.00 | 1.94% | 0.00 |
| 2024-12-17 | 8.42 | 7.81 | -0.55 | -6.58% | 7.77 | 8.43 | 82865 | 6620.58 | 2.27% | 1.00 |
| 2024-12-16 | 8.65 | 8.36 | -0.29 | -3.35% | 8.26 | 8.65 | 80718 | 6760.41 | 2.21% | 0.00 |
深证大盘股票行情在线 K线走势图
