正业科技(300410)股票行情
正业科技(300410)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 | 6.25 | 6.21 | -0.04 | -0.64% | 6.18 | 6.40 | 138607 | 8706.42 | 3.78% | 0.00 |
| 2025-06-18 | 6.09 | 6.25 | 0.12 | 1.96% | 6.05 | 6.28 | 123844 | 7621.28 | 3.38% | 1.00 |
| 2025-06-17 | 6.14 | 6.13 | -0.01 | -0.16% | 6.07 | 6.33 | 110986 | 6821.18 | 3.02% | 0.00 |
| 2025-06-16 | 6.02 | 6.14 | 0.17 | 2.85% | 5.95 | 6.15 | 109459 | 6676.71 | 2.98% | 0.00 |
| 2025-06-13 | 6.10 | 5.97 | -0.16 | -2.61% | 5.95 | 6.14 | 88122 | 5310.08 | 2.40% | 0.00 |
| 2025-06-12 | 6.09 | 6.13 | 0.00 | 0.00% | 6.04 | 6.17 | 91731 | 5599.91 | 2.50% | 0.00 |
| 2025-06-11 | 6.16 | 6.13 | 0.01 | 0.16% | 6.12 | 6.25 | 81926 | 5069.02 | 2.23% | 0.00 |
| 2025-06-10 | 6.25 | 6.12 | -0.09 | -1.45% | 6.05 | 6.26 | 117282 | 7240.08 | 3.20% | 0.00 |
| 2025-06-09 | 6.08 | 6.21 | 0.16 | 2.64% | 6.03 | 6.22 | 102226 | 6302.43 | 2.79% | 0.00 |
| 2025-06-06 | 6.03 | 6.05 | 0.05 | 0.83% | 5.95 | 6.09 | 78774 | 4743.15 | 2.15% | 0.00 |
| 2025-06-05 | 5.94 | 6.00 | 0.04 | 0.67% | 5.90 | 6.01 | 83590 | 4983.54 | 2.28% | 0.00 |
| 2025-06-04 | 5.85 | 5.96 | 0.14 | 2.41% | 5.85 | 5.98 | 86994 | 5157.35 | 2.37% | 0.00 |
| 2025-06-03 | 5.73 | 5.82 | 0.04 | 0.69% | 5.71 | 5.87 | 84830 | 4935.96 | 2.31% | 0.00 |
| 2025-05-30 | 5.91 | 5.78 | -0.11 | -1.87% | 5.76 | 5.92 | 78068 | 4537.03 | 2.13% | 0.00 |
| 2025-05-29 | 5.70 | 5.89 | 0.16 | 2.79% | 5.70 | 5.90 | 90332 | 5278.81 | 2.46% | 0.00 |
| 2025-05-28 | 5.80 | 5.73 | -0.05 | -0.87% | 5.67 | 5.84 | 58545 | 3358.72 | 1.60% | 0.00 |
| 2025-05-27 | 5.75 | 5.78 | 0.05 | 0.87% | 5.69 | 5.81 | 71902 | 4139.65 | 1.96% | 0.00 |
| 2025-05-26 | 5.67 | 5.73 | 0.11 | 1.96% | 5.62 | 5.79 | 60309 | 3454.25 | 1.64% | 0.00 |
| 2025-05-23 | 5.70 | 5.62 | -0.10 | -1.75% | 5.61 | 5.80 | 73813 | 4207.95 | 2.01% | 0.00 |
| 2025-05-22 | 5.79 | 5.72 | -0.09 | -1.55% | 5.69 | 5.89 | 81325 | 4691.24 | 2.22% | 0.00 |
| 2025-05-21 | 5.86 | 5.81 | -0.03 | -0.51% | 5.73 | 5.87 | 69964 | 4049.28 | 1.91% | 0.00 |
| 2025-05-20 | 5.82 | 5.84 | 0.02 | 0.34% | 5.74 | 5.86 | 77384 | 4504.18 | 2.11% | 0.00 |
| 2025-05-19 | 5.79 | 5.82 | 0.09 | 1.57% | 5.69 | 5.89 | 120495 | 6983.52 | 3.28% | 0.00 |
| 2025-05-16 | 5.64 | 5.73 | 0.08 | 1.42% | 5.64 | 5.75 | 84017 | 4808.67 | 2.29% | 0.00 |
| 2025-05-15 | 5.69 | 5.65 | -0.04 | -0.70% | 5.61 | 5.72 | 74186 | 4198.38 | 2.02% | 0.00 |
| 2025-05-14 | 5.68 | 5.69 | -0.03 | -0.52% | 5.63 | 5.77 | 94968 | 5397.34 | 2.59% | 0.00 |
| 2025-05-13 | 5.81 | 5.72 | -0.01 | -0.17% | 5.70 | 5.88 | 97349 | 5606.09 | 2.65% | 0.00 |
| 2025-05-12 | 5.71 | 5.73 | 0.08 | 1.42% | 5.64 | 5.76 | 97129 | 5537.13 | 2.65% | 0.00 |
| 2025-05-09 | 5.68 | 5.65 | -0.04 | -0.70% | 5.58 | 5.72 | 107600 | 6072.81 | 2.93% | 0.00 |
| 2025-05-08 | 5.53 | 5.69 | 0.13 | 2.34% | 5.51 | 5.72 | 124621 | 7026.68 | 3.40% | 42.00 |
| 2025-05-07 | 5.62 | 5.56 | -0.01 | -0.18% | 5.47 | 5.67 | 144444 | 8008.42 | 3.94% | 5.00 |
| 2025-05-06 | 5.34 | 5.57 | 0.24 | 4.50% | 5.34 | 5.57 | 165538 | 9094.58 | 4.51% | 5.00 |
| 2025-04-30 | 5.31 | 5.33 | 0.06 | 1.14% | 5.25 | 5.39 | 161978 | 8654.91 | 4.41% | 0.00 |
| 2025-04-29 | 5.09 | 5.27 | 0.00 | 0.00% | 5.03 | 5.42 | 229073 | 11989.04 | 6.24% | 0.00 |
| 2025-04-28 | 5.04 | 5.27 | 0.28 | 5.61% | 4.94 | 5.30 | 273813 | 14057.24 | 7.46% | 0.00 |
| 2025-04-25 | 4.90 | 4.99 | 0.28 | 5.94% | 4.82 | 5.13 | 202582 | 10093.91 | 5.52% | 0.00 |
| 2025-04-24 | 4.83 | 4.71 | -0.13 | -2.69% | 4.68 | 4.83 | 95034 | 4499.80 | 2.59% | 0.00 |
| 2025-04-23 | 4.81 | 4.84 | 0.05 | 1.04% | 4.80 | 4.91 | 66595 | 3228.73 | 1.81% | 0.00 |
| 2025-04-22 | 4.83 | 4.79 | -0.04 | -0.83% | 4.73 | 4.87 | 75853 | 3629.50 | 2.07% | 0.00 |
| 2025-04-21 | 4.80 | 4.83 | 0.06 | 1.26% | 4.71 | 4.88 | 86448 | 4161.17 | 2.36% | 0.00 |
| 2025-04-18 | 4.81 | 4.77 | -0.04 | -0.83% | 4.67 | 4.87 | 83795 | 3969.36 | 2.28% | 0.00 |
| 2025-04-17 | 4.74 | 4.81 | 0.06 | 1.26% | 4.73 | 4.87 | 85463 | 4117.60 | 2.33% | 0.00 |
| 2025-04-16 | 4.95 | 4.75 | -0.21 | -4.23% | 4.69 | 4.96 | 108086 | 5173.08 | 2.95% | 0.00 |
| 2025-04-15 | 4.92 | 4.96 | 0.06 | 1.22% | 4.90 | 5.02 | 95144 | 4703.81 | 2.59% | 0.00 |
| 2025-04-14 | 4.89 | 4.90 | 0.07 | 1.45% | 4.89 | 5.01 | 74375 | 3674.20 | 2.03% | 0.00 |
| 2025-04-11 | 4.82 | 4.83 | 0.02 | 0.42% | 4.75 | 4.91 | 82492 | 3989.39 | 2.25% | 0.00 |
| 2025-04-10 | 4.63 | 4.81 | 0.27 | 5.95% | 4.62 | 5.02 | 182381 | 8815.53 | 4.97% | 0.00 |
| 2025-04-09 | 4.37 | 4.54 | 0.17 | 3.89% | 4.00 | 4.57 | 162467 | 7021.18 | 4.43% | 0.00 |
| 2025-04-08 | 4.25 | 4.37 | 0.24 | 5.81% | 4.19 | 4.42 | 160363 | 6944.52 | 4.37% | 0.00 |
| 2025-04-07 | 4.90 | 4.13 | -1.02 | -19.81% | 4.12 | 4.91 | 196069 | 8680.93 | 5.34% | 0.00 |
| 2025-04-03 | 5.08 | 5.15 | 0.01 | 0.19% | 5.01 | 5.36 | 124407 | 6440.33 | 3.39% | 0.00 |
| 2025-04-02 | 5.18 | 5.14 | -0.04 | -0.77% | 5.12 | 5.25 | 66015 | 3410.52 | 1.80% | 0.00 |
| 2025-04-01 | 5.13 | 5.18 | 0.04 | 0.78% | 5.13 | 5.32 | 77545 | 4067.50 | 2.11% | 0.00 |
| 2025-03-31 | 5.10 | 5.14 | 0.00 | 0.00% | 5.01 | 5.16 | 113003 | 5744.50 | 3.08% | 0.00 |
| 2025-03-28 | 5.33 | 5.14 | -0.22 | -4.10% | 5.14 | 5.40 | 97370 | 5117.02 | 2.65% | 0.00 |
| 2025-03-27 | 5.40 | 5.36 | -0.08 | -1.47% | 5.29 | 5.47 | 109600 | 5886.10 | 2.99% | 0.00 |
| 2025-03-26 | 5.28 | 5.44 | 0.19 | 3.62% | 5.21 | 5.52 | 132635 | 7186.97 | 3.61% | 0.00 |
| 2025-03-25 | 5.28 | 5.25 | -0.02 | -0.38% | 5.17 | 5.36 | 119214 | 6274.43 | 3.25% | 0.00 |
| 2025-03-24 | 5.66 | 5.27 | -0.42 | -7.38% | 5.15 | 5.70 | 186968 | 10035.71 | 5.10% | 0.00 |
| 2025-03-21 | 5.84 | 5.69 | -0.21 | -3.56% | 5.66 | 5.92 | 151676 | 8739.20 | 4.13% | 0.00 |
| 2025-03-20 | 5.93 | 5.90 | 0.03 | 0.51% | 5.87 | 6.00 | 114937 | 6815.02 | 3.13% | 0.00 |
| 2025-03-19 | 5.94 | 5.87 | -0.07 | -1.18% | 5.82 | 5.98 | 93691 | 5513.13 | 2.55% | 0.00 |
| 2025-03-18 | 5.88 | 5.94 | 0.06 | 1.02% | 5.88 | 6.00 | 111517 | 6624.70 | 3.04% | 0.00 |
| 2025-03-17 | 5.89 | 5.88 | -0.01 | -0.17% | 5.86 | 5.95 | 84794 | 5002.90 | 2.31% | 0.00 |
| 2025-03-14 | 5.80 | 5.89 | 0.09 | 1.55% | 5.67 | 5.91 | 113148 | 6582.98 | 3.08% | 0.00 |
| 2025-03-13 | 5.88 | 5.80 | -0.09 | -1.53% | 5.70 | 5.94 | 107835 | 6236.14 | 2.94% | 0.00 |
| 2025-03-12 | 5.85 | 5.89 | 0.04 | 0.68% | 5.81 | 5.98 | 121776 | 7193.70 | 3.32% | 0.00 |
| 2025-03-11 | 5.67 | 5.85 | 0.10 | 1.74% | 5.66 | 5.85 | 104567 | 6043.33 | 2.85% | 0.00 |
| 2025-03-10 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.84 | 95406 | 5505.63 | 2.60% | 0.00 |
| 2025-03-07 | 5.89 | 5.75 | -0.11 | -1.88% | 5.71 | 5.97 | 128077 | 7425.41 | 3.49% | 0.00 |
| 2025-03-06 | 5.72 | 5.86 | 0.18 | 3.17% | 5.70 | 5.88 | 140304 | 8157.43 | 3.82% | 0.00 |
| 2025-03-05 | 5.66 | 5.68 | -0.02 | -0.35% | 5.52 | 5.79 | 122030 | 6874.85 | 3.33% | 0.00 |
| 2025-03-04 | 5.60 | 5.70 | 0.07 | 1.24% | 5.53 | 5.71 | 112517 | 6329.38 | 3.07% | 0.00 |
| 2025-03-03 | 5.51 | 5.63 | 0.11 | 1.99% | 5.51 | 5.78 | 134692 | 7631.62 | 3.67% | 0.00 |
| 2025-02-28 | 5.75 | 5.52 | -0.27 | -4.66% | 5.48 | 5.78 | 125173 | 7015.61 | 3.41% | 0.00 |
| 2025-02-27 | 5.88 | 5.79 | -0.04 | -0.69% | 5.67 | 5.89 | 132471 | 7631.93 | 3.61% | 0.00 |
| 2025-02-26 | 5.73 | 5.83 | 0.14 | 2.46% | 5.70 | 5.88 | 136765 | 7923.38 | 3.73% | 0.00 |
| 2025-02-25 | 5.60 | 5.69 | -0.01 | -0.18% | 5.58 | 5.74 | 99727 | 5677.95 | 2.72% | 0.00 |
| 2025-02-24 | 5.67 | 5.70 | 0.03 | 0.53% | 5.53 | 5.72 | 124940 | 7041.56 | 3.41% | 0.00 |
| 2025-02-21 | 5.69 | 5.67 | -0.05 | -0.87% | 5.61 | 5.78 | 117971 | 6673.44 | 3.22% | 0.00 |
深证大盘股票行情在线 K线走势图
