晶科科技(601778)股票行情
晶科科技(601778)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 |
|---|
| 2025-08-22 | 3.94 | 4.28 | 0.39 | 10.03% | 3.87 | 4.28 | 3266413 | 133103.67 | 9.15% |
| 2025-08-21 | 3.85 | 3.89 | 0.08 | 2.10% | 3.85 | 4.06 | 2121642 | 83555.02 | 5.94% |
| 2025-08-20 | 3.95 | 3.81 | -0.16 | -4.03% | 3.76 | 3.95 | 2003496 | 76626.20 | 5.61% |
| 2025-08-19 | 3.74 | 3.97 | 0.22 | 5.87% | 3.68 | 3.98 | 2820023 | 108381.30 | 7.90% |
| 2025-08-18 | 3.59 | 3.75 | 0.17 | 4.75% | 3.59 | 3.77 | 2609568 | 96168.91 | 7.31% |
| 2025-08-15 | 3.43 | 3.58 | 0.00 | 0.00% | 3.39 | 3.62 | 3250466 | 115463.36 | 9.10% |
| 2025-08-14 | 3.28 | 3.58 | 0.32 | 9.82% | 3.27 | 3.59 | 3282546 | 116150.42 | 9.19% |
| 2025-08-13 | 3.26 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 517655 | 16846.96 | 1.45% |
| 2025-08-12 | 3.29 | 3.26 | -0.04 | -1.21% | 3.24 | 3.30 | 552449 | 18022.23 | 1.55% |
| 2025-08-11 | 3.23 | 3.30 | 0.06 | 1.85% | 3.16 | 3.33 | 1112105 | 36126.96 | 3.11% |
| 2025-08-08 | 3.22 | 3.24 | 0.00 | 0.00% | 3.15 | 3.24 | 933166 | 29810.96 | 2.61% |
| 2025-08-07 | 3.14 | 3.24 | 0.14 | 4.52% | 3.07 | 3.29 | 1956886 | 62319.45 | 5.48% |
| 2025-08-06 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.12 | 615102 | 19027.42 | 1.72% |
| 2025-08-05 | 3.11 | 3.11 | 0.00 | 0.00% | 3.07 | 3.12 | 514140 | 15922.55 | 1.44% |
| 2025-08-04 | 3.15 | 3.11 | -0.06 | -1.89% | 3.09 | 3.17 | 973421 | 30334.40 | 2.73% |
| 2025-08-01 | 3.17 | 3.17 | -0.01 | -0.31% | 3.15 | 3.23 | 552206 | 17573.56 | 1.55% |
| 2025-07-31 | 3.30 | 3.18 | -0.13 | -3.93% | 3.15 | 3.30 | 1126324 | 36150.13 | 3.15% |
| 2025-07-30 | 3.35 | 3.31 | -0.04 | -1.19% | 3.28 | 3.48 | 929912 | 31259.67 | 2.60% |
| 2025-07-29 | 3.36 | 3.35 | 0.00 | 0.00% | 3.23 | 3.38 | 1031077 | 33867.13 | 2.89% |
| 2025-07-28 | 3.33 | 3.35 | 0.04 | 1.21% | 3.29 | 3.40 | 834620 | 27966.02 | 2.34% |
| 2025-07-25 | 3.35 | 3.31 | 0.01 | 0.30% | 3.28 | 3.35 | 575334 | 18997.38 | 1.61% |
| 2025-07-24 | 3.25 | 3.30 | 0.07 | 2.17% | 3.24 | 3.38 | 1335706 | 44189.91 | 3.74% |
| 2025-07-23 | 3.28 | 3.23 | -0.02 | -0.62% | 3.21 | 3.28 | 574624 | 18676.71 | 1.61% |
| 2025-07-22 | 3.29 | 3.25 | -0.04 | -1.22% | 3.22 | 3.31 | 943790 | 30657.95 | 2.64% |
| 2025-07-21 | 3.33 | 3.29 | -0.04 | -1.20% | 3.29 | 3.34 | 578319 | 19148.40 | 1.62% |
| 2025-07-18 | 3.29 | 3.33 | 0.05 | 1.52% | 3.28 | 3.35 | 749527 | 24850.85 | 2.10% |
| 2025-07-17 | 3.27 | 3.28 | 0.00 | 0.00% | 3.26 | 3.35 | 685652 | 22635.19 | 1.92% |
| 2025-07-16 | 3.32 | 3.28 | -0.07 | -2.09% | 3.25 | 3.35 | 854688 | 28124.51 | 2.39% |
| 2025-07-15 | 3.42 | 3.35 | -0.07 | -2.05% | 3.26 | 3.43 | 1389240 | 46172.59 | 3.89% |
| 2025-07-14 | 3.40 | 3.42 | 0.00 | 0.00% | 3.38 | 3.47 | 1187007 | 40565.43 | 3.32% |
| 2025-07-11 | 3.35 | 3.42 | 0.08 | 2.40% | 3.34 | 3.45 | 1992547 | 67617.29 | 5.58% |
| 2025-07-10 | 3.20 | 3.34 | 0.11 | 3.41% | 3.19 | 3.37 | 2444888 | 80664.79 | 6.85% |
| 2025-07-09 | 3.06 | 3.23 | 0.17 | 5.56% | 3.04 | 3.24 | 1891680 | 59761.75 | 5.30% |
| 2025-07-08 | 2.99 | 3.06 | 0.07 | 2.34% | 2.95 | 3.06 | 1027669 | 31133.52 | 2.88% |
| 2025-07-07 | 2.96 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 382925 | 11405.70 | 1.07% |
| 2025-07-04 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.02 | 555380 | 16603.41 | 1.56% |
| 2025-07-03 | 3.00 | 2.99 | 0.00 | 0.00% | 2.93 | 3.01 | 733061 | 21752.73 | 2.05% |
| 2025-07-02 | 2.98 | 3.02 | 0.04 | 1.34% | 2.94 | 3.03 | 988481 | 29502.58 | 2.77% |
| 2025-07-01 | 2.96 | 2.98 | 0.01 | 0.34% | 2.95 | 3.00 | 510215 | 15168.30 | 1.43% |
| 2025-06-30 | 2.99 | 2.97 | 0.01 | 0.34% | 2.94 | 3.02 | 729485 | 21685.46 | 2.04% |
| 2025-06-27 | 3.01 | 2.96 | -0.04 | -1.33% | 2.95 | 3.04 | 815969 | 24310.77 | 2.29% |
| 2025-06-26 | 2.90 | 3.00 | 0.08 | 2.74% | 2.89 | 3.05 | 1411493 | 42001.98 | 3.95% |
| 2025-06-25 | 2.77 | 2.92 | 0.14 | 5.04% | 2.77 | 2.94 | 1799146 | 51826.32 | 5.04% |
| 2025-06-24 | 2.79 | 2.78 | 0.01 | 0.36% | 2.76 | 2.79 | 668777 | 18554.69 | 1.87% |
| 2025-06-23 | 2.78 | 2.77 | -0.04 | -1.42% | 2.75 | 2.81 | 776243 | 21519.15 | 2.17% |
| 2025-06-20 | 2.68 | 2.81 | 0.13 | 4.85% | 2.67 | 2.91 | 1617792 | 45226.84 | 4.53% |
| 2025-06-19 | 2.72 | 2.68 | -0.05 | -1.83% | 2.64 | 2.74 | 618587 | 16545.19 | 1.73% |
| 2025-06-18 | 2.74 | 2.73 | 0.00 | 0.00% | 2.72 | 2.78 | 870766 | 23908.55 | 2.44% |
| 2025-06-17 | 2.64 | 2.73 | 0.10 | 3.80% | 2.63 | 2.73 | 1076582 | 28933.85 | 3.01% |
| 2025-06-16 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.64 | 199002 | 5237.32 | 0.56% |
| 2025-06-13 | 2.64 | 2.63 | -0.01 | -0.38% | 2.63 | 2.66 | 327798 | 8657.71 | 0.92% |
| 2025-06-12 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.67 | 310036 | 8197.37 | 0.87% |
| 2025-06-11 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.68 | 373522 | 9953.96 | 1.05% |
| 2025-06-10 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.68 | 444923 | 11830.19 | 1.25% |
| 2025-06-09 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.69 | 341149 | 9099.28 | 0.96% |
| 2025-06-06 | 2.66 | 2.65 | -0.02 | -0.75% | 2.64 | 2.67 | 270290 | 7174.73 | 0.76% |
| 2025-06-05 | 2.63 | 2.67 | 0.04 | 1.52% | 2.63 | 2.70 | 614828 | 16396.80 | 1.72% |
| 2025-06-04 | 2.61 | 2.63 | 0.02 | 0.77% | 2.60 | 2.63 | 219773 | 5756.60 | 0.62% |
| 2025-06-03 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.62 | 269358 | 7019.23 | 0.75% |
| 2025-05-30 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.64 | 220374 | 5757.16 | 0.62% |
| 2025-05-29 | 2.60 | 2.63 | 0.03 | 1.15% | 2.59 | 2.64 | 320349 | 8420.84 | 0.90% |
| 2025-05-28 | 2.62 | 2.60 | -0.02 | -0.76% | 2.59 | 2.64 | 330220 | 8635.92 | 0.92% |
| 2025-05-27 | 2.62 | 2.62 | 0.00 | 0.00% | 2.59 | 2.63 | 313797 | 8193.66 | 0.88% |
| 2025-05-26 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.63 | 232890 | 6094.49 | 0.65% |
| 2025-05-23 | 2.65 | 2.61 | -0.03 | -1.14% | 2.60 | 2.66 | 341616 | 8999.17 | 0.96% |
| 2025-05-22 | 2.68 | 2.64 | -0.05 | -1.86% | 2.64 | 2.69 | 393632 | 10471.83 | 1.10% |
| 2025-05-21 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.71 | 307266 | 8274.86 | 0.86% |
| 2025-05-20 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.70 | 265065 | 7135.08 | 0.74% |
| 2025-05-19 | 2.67 | 2.69 | 0.02 | 0.75% | 2.66 | 2.70 | 268496 | 7202.00 | 0.75% |
| 2025-05-16 | 2.68 | 2.67 | -0.01 | -0.37% | 2.67 | 2.70 | 215877 | 5792.59 | 0.60% |
| 2025-05-15 | 2.70 | 2.68 | -0.03 | -1.11% | 2.67 | 2.71 | 292858 | 7863.11 | 0.82% |
| 2025-05-14 | 2.69 | 2.71 | 0.01 | 0.37% | 2.66 | 2.72 | 503166 | 13525.24 | 1.41% |
| 2025-05-13 | 2.71 | 2.70 | 0.02 | 0.75% | 2.68 | 2.75 | 556147 | 15096.14 | 1.56% |
| 2025-05-12 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 345157 | 9262.04 | 0.97% |
| 2025-05-09 | 2.68 | 2.69 | 0.00 | 0.00% | 2.68 | 2.71 | 343253 | 9243.83 | 0.96% |
| 2025-05-08 | 2.67 | 2.69 | 0.02 | 0.75% | 2.66 | 2.71 | 439531 | 11838.50 | 1.23% |
| 2025-05-07 | 2.69 | 2.67 | 0.00 | 0.00% | 2.65 | 2.70 | 407166 | 10893.04 | 1.14% |
| 2025-05-06 | 2.60 | 2.67 | 0.08 | 3.09% | 2.60 | 2.68 | 530348 | 14027.71 | 1.49% |
| 2025-04-30 | 2.60 | 2.59 | -0.02 | -0.77% | 2.59 | 2.63 | 370223 | 9652.84 | 1.04% |
| 2025-04-29 | 2.62 | 2.61 | -0.02 | -0.76% | 2.60 | 2.63 | 381817 | 9969.55 | 1.07% |
上证大盘股票行情在线 K线走势图
