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 |
|---|
| 2025-08-01 | 7.38 | 7.74 | 0.42 | 5.74% | 7.34 | 7.77 | 332623 | 25262.93 | 9.10% | 33.00 |
| 2025-07-31 | 7.44 | 7.32 | -0.20 | -2.66% | 7.30 | 7.54 | 167678 | 12402.50 | 4.59% | 0.00 |
| 2025-07-30 | 7.62 | 7.52 | -0.09 | -1.18% | 7.45 | 7.67 | 160274 | 12051.81 | 4.38% | 6.00 |
| 2025-07-29 | 7.51 | 7.61 | 0.06 | 0.79% | 7.36 | 7.68 | 248911 | 18715.01 | 6.81% | 7.00 |
| 2025-07-28 | 7.50 | 7.55 | 0.09 | 1.21% | 7.43 | 7.56 | 169649 | 12753.40 | 4.64% | 29.00 |
| 2025-07-25 | 7.67 | 7.46 | -0.25 | -3.24% | 7.46 | 7.70 | 278825 | 20961.80 | 7.63% | 16.00 |
| 2025-07-24 | 7.61 | 7.71 | 0.00 | 0.00% | 7.50 | 7.74 | 319005 | 24320.01 | 8.72% | 0.00 |
| 2025-07-23 | 7.75 | 7.71 | -0.17 | -2.16% | 7.64 | 8.24 | 525040 | 41264.07 | 14.36% | 23.00 |
| 2025-07-22 | 7.52 | 7.88 | 0.36 | 4.79% | 7.33 | 8.03 | 636506 | 49082.19 | 17.41% | 0.00 |
| 2025-07-21 | 7.59 | 7.52 | -0.18 | -2.34% | 7.44 | 7.66 | 429977 | 32370.61 | 11.76% | 20.00 |
| 2025-07-18 | 7.35 | 7.70 | 0.00 | 0.00% | 7.32 | 7.99 | 768090 | 59069.28 | 21.01% | 27.00 |
| 2025-07-17 | 7.05 | 7.70 | 0.74 | 10.63% | 7.03 | 8.35 | 1036678 | 83845.02 | 28.35% | 1.00 |
| 2025-07-16 | 7.03 | 6.96 | 0.04 | 0.58% | 6.88 | 7.05 | 80874 | 5632.16 | 2.21% | 0.00 |
| 2025-07-15 | 7.13 | 6.92 | -0.24 | -3.35% | 6.89 | 7.15 | 114268 | 7970.84 | 3.12% | 0.00 |
| 2025-07-14 | 7.18 | 7.16 | -0.04 | -0.56% | 7.06 | 7.22 | 101456 | 7227.19 | 2.77% | 1.00 |
| 2025-07-11 | 7.40 | 7.20 | 0.03 | 0.42% | 7.08 | 7.45 | 147233 | 10564.16 | 4.03% | 0.00 |
| 2025-07-10 | 7.08 | 7.17 | 0.11 | 1.56% | 7.04 | 7.24 | 144167 | 10302.68 | 3.94% | 0.00 |
| 2025-07-09 | 7.12 | 7.06 | -0.04 | -0.56% | 7.03 | 7.18 | 107562 | 7613.15 | 2.94% | 0.00 |
| 2025-07-08 | 6.86 | 7.10 | 0.25 | 3.65% | 6.78 | 7.10 | 183006 | 12805.98 | 5.00% | 0.00 |
| 2025-07-07 | 6.69 | 6.85 | 0.12 | 1.78% | 6.68 | 6.89 | 134485 | 9182.46 | 3.68% | 0.00 |
| 2025-07-04 | 6.87 | 6.73 | -0.14 | -2.04% | 6.66 | 6.99 | 144912 | 9809.83 | 3.96% | 0.00 |
| 2025-07-03 | 6.95 | 6.87 | -0.12 | -1.72% | 6.78 | 7.00 | 226283 | 15465.18 | 6.19% | 14.00 |
| 2025-07-02 | 7.07 | 6.99 | -0.11 | -1.55% | 6.97 | 7.40 | 395086 | 28244.21 | 10.80% | 0.00 |
| 2025-07-01 | 7.21 | 7.10 | -0.11 | -1.53% | 7.01 | 7.25 | 85089 | 6043.00 | 2.33% | 0.00 |
| 2025-06-30 | 7.06 | 7.21 | 0.18 | 2.56% | 7.06 | 7.27 | 102673 | 7346.17 | 2.81% | 0.00 |
| 2025-06-27 | 7.02 | 7.03 | 0.01 | 0.14% | 6.99 | 7.13 | 67359 | 4752.08 | 1.84% | 0.00 |
| 2025-06-26 | 7.05 | 7.02 | -0.04 | -0.57% | 6.95 | 7.13 | 73533 | 5184.43 | 2.01% | 0.00 |
| 2025-06-25 | 7.14 | 7.06 | 0.01 | 0.14% | 6.94 | 7.14 | 79397 | 5577.12 | 2.17% | 0.00 |
| 2025-06-24 | 6.99 | 7.05 | 0.16 | 2.32% | 6.88 | 7.06 | 83799 | 5878.25 | 2.29% | 0.00 |
| 2025-06-23 | 6.73 | 6.89 | 0.09 | 1.32% | 6.64 | 6.98 | 93590 | 6413.84 | 2.56% | 0.00 |
| 2025-06-20 | 6.78 | 6.80 | 0.02 | 0.29% | 6.71 | 7.11 | 139144 | 9538.83 | 3.81% | 0.00 |
| 2025-06-19 | 7.07 | 6.78 | -0.24 | -3.42% | 6.73 | 7.07 | 83632 | 5746.87 | 2.29% | 0.00 |
| 2025-06-18 | 7.09 | 7.02 | -0.10 | -1.40% | 6.98 | 7.18 | 59180 | 4163.98 | 1.62% | 0.00 |
| 2025-06-17 | 7.24 | 7.12 | -0.08 | -1.11% | 7.10 | 7.32 | 86093 | 6178.91 | 2.35% | 0.00 |
| 2025-06-16 | 6.90 | 7.20 | 0.30 | 4.35% | 6.85 | 7.22 | 108294 | 7695.65 | 2.96% | 0.00 |
| 2025-06-13 | 7.11 | 6.90 | -0.25 | -3.50% | 6.86 | 7.17 | 89157 | 6211.39 | 2.44% | 0.00 |
| 2025-06-12 | 7.25 | 7.15 | -0.13 | -1.79% | 7.10 | 7.25 | 79707 | 5712.74 | 2.18% | 0.00 |
| 2025-06-11 | 7.30 | 7.28 | -0.05 | -0.68% | 7.26 | 7.41 | 78488 | 5748.04 | 2.15% | 0.00 |
| 2025-06-10 | 7.43 | 7.33 | -0.08 | -1.08% | 7.23 | 7.43 | 107199 | 7839.76 | 2.93% | 0.00 |
| 2025-06-09 | 7.24 | 7.41 | 0.21 | 2.92% | 7.17 | 7.42 | 125199 | 9158.44 | 3.42% | 0.00 |
| 2025-06-06 | 7.27 | 7.20 | 0.01 | 0.14% | 7.13 | 7.40 | 109605 | 7933.32 | 3.00% | 0.00 |
| 2025-06-05 | 7.06 | 7.19 | 0.09 | 1.27% | 7.06 | 7.21 | 81512 | 5829.50 | 2.23% | 0.00 |
| 2025-06-04 | 7.12 | 7.10 | 0.01 | 0.14% | 7.03 | 7.16 | 54693 | 3875.17 | 1.50% | 0.00 |
| 2025-06-03 | 7.00 | 7.09 | 0.03 | 0.42% | 7.00 | 7.19 | 71089 | 5054.10 | 1.94% | 0.00 |
| 2025-05-30 | 7.32 | 7.06 | -0.19 | -2.62% | 7.04 | 7.32 | 80756 | 5727.00 | 2.21% | 0.00 |
| 2025-05-29 | 7.10 | 7.25 | 0.13 | 1.83% | 7.10 | 7.25 | 102754 | 7401.44 | 2.81% | 0.00 |
| 2025-05-28 | 7.21 | 7.12 | -0.13 | -1.79% | 7.03 | 7.30 | 88285 | 6289.73 | 2.41% | 0.00 |
| 2025-05-27 | 7.13 | 7.25 | 0.10 | 1.40% | 7.04 | 7.29 | 104791 | 7529.91 | 2.87% | 50.00 |
| 2025-05-26 | 6.96 | 7.15 | 0.16 | 2.29% | 6.96 | 7.24 | 110034 | 7822.60 | 3.01% | 0.00 |
| 2025-05-23 | 7.29 | 6.99 | -0.19 | -2.65% | 6.96 | 7.34 | 132223 | 9353.06 | 3.62% | 0.00 |
| 2025-05-22 | 7.46 | 7.18 | -0.30 | -4.01% | 7.17 | 7.51 | 237370 | 17406.88 | 6.49% | 18.00 |
| 2025-05-21 | 7.19 | 7.48 | 0.31 | 4.32% | 7.18 | 7.99 | 344136 | 25694.94 | 9.41% | 71.00 |
| 2025-05-20 | 7.20 | 7.17 | 0.29 | 4.22% | 6.99 | 7.37 | 245252 | 17471.06 | 6.71% | 0.00 |
| 2025-05-19 | 6.68 | 6.88 | 0.28 | 4.24% | 6.66 | 6.92 | 139705 | 9520.48 | 3.82% | 49.00 |
| 2025-05-16 | 6.59 | 6.60 | 0.00 | 0.00% | 6.59 | 6.75 | 70338 | 4676.83 | 1.92% | 0.00 |
| 2025-05-15 | 6.71 | 6.60 | -0.16 | -2.37% | 6.58 | 6.75 | 77110 | 5119.52 | 2.11% | 0.00 |
| 2025-05-14 | 6.76 | 6.76 | -0.10 | -1.46% | 6.64 | 6.80 | 111792 | 7500.80 | 3.06% | 0.00 |
| 2025-05-13 | 6.84 | 6.86 | 0.14 | 2.08% | 6.74 | 7.03 | 176436 | 12165.33 | 4.83% | 0.00 |
| 2025-05-12 | 6.67 | 6.72 | 0.10 | 1.51% | 6.64 | 6.79 | 65096 | 4366.44 | 1.78% | 0.00 |
| 2025-05-09 | 6.77 | 6.62 | -0.18 | -2.65% | 6.62 | 6.82 | 88419 | 5903.69 | 2.42% | 0.00 |
| 2025-05-08 | 6.71 | 6.80 | 0.05 | 0.74% | 6.66 | 6.88 | 122520 | 8327.08 | 3.35% | 0.00 |
| 2025-05-07 | 6.78 | 6.75 | 0.09 | 1.35% | 6.68 | 6.93 | 177830 | 12088.64 | 4.86% | 0.00 |
| 2025-05-06 | 6.52 | 6.66 | 0.22 | 3.42% | 6.47 | 6.67 | 134639 | 8849.35 | 3.68% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
