正裕工业(603089)股票行情
正裕工业(603089)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 |
|---|
| 2026-03-25 | 12.18 | 12.25 | 0.19 | 1.58% | 12.02 | 12.34 | 25089 | 3069.72 | 1.05% |
| 2026-03-24 | 11.84 | 12.06 | 0.49 | 4.24% | 11.58 | 12.12 | 40687 | 4808.64 | 1.70% |
| 2026-03-23 | 11.99 | 11.57 | -0.72 | -5.86% | 11.48 | 12.19 | 42941 | 5084.00 | 1.79% |
| 2026-03-20 | 12.72 | 12.29 | -0.43 | -3.38% | 12.25 | 12.90 | 32389 | 4049.88 | 1.35% |
| 2026-03-19 | 12.96 | 12.72 | -0.42 | -3.20% | 12.69 | 13.13 | 31767 | 4083.07 | 1.32% |
| 2026-03-18 | 13.00 | 13.14 | 0.10 | 0.77% | 12.92 | 13.19 | 22702 | 2961.71 | 0.95% |
| 2026-03-17 | 13.23 | 13.04 | -0.09 | -0.69% | 13.02 | 13.33 | 20586 | 2715.74 | 0.86% |
| 2026-03-16 | 13.07 | 13.13 | 0.02 | 0.15% | 13.05 | 13.20 | 19898 | 2613.45 | 0.83% |
| 2026-03-13 | 13.24 | 13.11 | -0.07 | -0.53% | 13.07 | 13.33 | 16992 | 2243.17 | 0.71% |
| 2026-03-12 | 13.44 | 13.18 | -0.20 | -1.49% | 13.17 | 13.44 | 19601 | 2595.67 | 0.82% |
| 2026-03-11 | 13.49 | 13.38 | -0.11 | -0.82% | 13.38 | 13.60 | 21760 | 2934.15 | 0.91% |
| 2026-03-10 | 13.19 | 13.49 | 0.31 | 2.35% | 13.19 | 13.52 | 27545 | 3691.31 | 1.15% |
| 2026-03-09 | 13.40 | 13.18 | -0.27 | -2.01% | 12.98 | 13.40 | 30986 | 4066.48 | 1.29% |
| 2026-03-06 | 13.04 | 13.45 | 0.37 | 2.83% | 13.00 | 13.48 | 29923 | 3997.01 | 1.25% |
| 2026-03-05 | 13.07 | 13.08 | 0.19 | 1.47% | 13.02 | 13.32 | 24346 | 3209.69 | 1.01% |
| 2026-03-04 | 12.77 | 12.89 | -0.11 | -0.85% | 12.77 | 13.08 | 28504 | 3686.73 | 1.19% |
| 2026-03-03 | 13.38 | 13.00 | -0.38 | -2.84% | 13.00 | 13.58 | 40790 | 5423.08 | 1.70% |
| 2026-03-02 | 13.76 | 13.38 | -0.49 | -3.53% | 13.25 | 13.76 | 51806 | 6965.39 | 2.16% |
| 2026-02-27 | 13.87 | 13.87 | -0.08 | -0.57% | 13.78 | 14.01 | 36178 | 5017.46 | 1.51% |
| 2026-02-26 | 13.99 | 13.95 | -0.04 | -0.29% | 13.88 | 14.17 | 34130 | 4768.12 | 1.42% |
| 2026-02-25 | 14.17 | 13.99 | -0.21 | -1.48% | 13.98 | 14.23 | 41466 | 5837.40 | 1.73% |
| 2026-02-24 | 14.02 | 14.20 | 0.20 | 1.43% | 13.92 | 14.22 | 39467 | 5562.42 | 1.64% |
| 2026-02-13 | 13.96 | 14.00 | -0.03 | -0.21% | 13.86 | 14.15 | 37899 | 5312.65 | 1.58% |
| 2026-02-12 | 13.95 | 14.03 | 0.15 | 1.08% | 13.84 | 14.15 | 33481 | 4698.19 | 1.39% |
| 2026-02-11 | 14.00 | 13.88 | -0.13 | -0.93% | 13.79 | 14.05 | 24596 | 3420.94 | 1.02% |
| 2026-02-10 | 13.89 | 14.01 | 0.20 | 1.45% | 13.69 | 14.12 | 41593 | 5802.79 | 1.73% |
| 2026-02-09 | 13.73 | 13.81 | 0.15 | 1.10% | 13.70 | 13.97 | 25355 | 3503.66 | 1.06% |
| 2026-02-06 | 13.58 | 13.66 | 0.14 | 1.04% | 13.44 | 13.84 | 30436 | 4162.30 | 1.27% |
| 2026-02-05 | 13.75 | 13.52 | -0.22 | -1.60% | 13.49 | 13.87 | 26875 | 3669.43 | 1.12% |
| 2026-02-04 | 13.62 | 13.74 | 0.14 | 1.03% | 13.48 | 13.86 | 27886 | 3806.52 | 1.16% |
| 2026-02-03 | 13.62 | 13.60 | 0.05 | 0.37% | 13.37 | 13.69 | 35809 | 4839.75 | 1.49% |
| 2026-02-02 | 13.76 | 13.55 | -0.20 | -1.45% | 13.53 | 13.85 | 39069 | 5358.93 | 1.63% |
| 2026-01-30 | 13.32 | 13.75 | 0.31 | 2.31% | 13.26 | 13.82 | 54394 | 7396.69 | 2.27% |
| 2026-01-29 | 13.75 | 13.44 | -0.43 | -3.10% | 13.31 | 13.86 | 65825 | 8959.59 | 2.74% |
| 2026-01-28 | 14.26 | 13.87 | -0.37 | -2.60% | 13.83 | 14.26 | 50760 | 7083.91 | 2.11% |
| 2026-01-27 | 14.05 | 14.24 | 0.03 | 0.21% | 13.80 | 14.44 | 68393 | 9661.36 | 2.85% |
| 2026-01-26 | 14.73 | 14.21 | -0.53 | -3.60% | 14.03 | 14.74 | 92776 | 13220.30 | 3.87% |
| 2026-01-23 | 14.50 | 14.74 | 0.31 | 2.15% | 14.35 | 14.85 | 84524 | 12347.21 | 3.52% |
| 2026-01-22 | 14.66 | 14.43 | -0.01 | -0.07% | 14.37 | 14.70 | 68966 | 9996.11 | 2.87% |
| 2026-01-21 | 14.31 | 14.44 | 0.03 | 0.21% | 14.13 | 14.59 | 85453 | 12247.43 | 3.56% |
| 2026-01-20 | 14.26 | 14.41 | 0.18 | 1.26% | 14.08 | 14.55 | 109971 | 15724.03 | 4.58% |
| 2026-01-19 | 13.93 | 14.23 | 0.38 | 2.74% | 13.86 | 14.67 | 222673 | 31752.59 | 9.28% |
| 2026-01-16 | 13.18 | 13.85 | 0.71 | 5.40% | 13.13 | 13.89 | 167256 | 22781.09 | 6.97% |
| 2026-01-15 | 12.95 | 13.14 | 0.19 | 1.47% | 12.86 | 13.19 | 54166 | 7079.33 | 2.26% |
| 2026-01-14 | 12.94 | 12.95 | 0.00 | 0.00% | 12.79 | 13.14 | 70543 | 9151.65 | 2.94% |
| 2026-01-13 | 13.08 | 12.95 | -0.12 | -0.92% | 12.89 | 13.11 | 46586 | 6054.80 | 1.94% |
| 2026-01-12 | 13.03 | 13.07 | 0.07 | 0.54% | 12.87 | 13.08 | 55480 | 7207.73 | 2.31% |
| 2026-01-09 | 13.10 | 13.00 | -0.05 | -0.38% | 12.87 | 13.12 | 54164 | 7023.72 | 2.26% |
| 2026-01-08 | 12.90 | 13.05 | 0.15 | 1.16% | 12.88 | 13.17 | 49204 | 6425.42 | 2.05% |
| 2026-01-07 | 13.08 | 12.90 | -0.10 | -0.77% | 12.85 | 13.08 | 33983 | 4391.33 | 1.42% |
| 2026-01-06 | 12.90 | 13.00 | 0.09 | 0.70% | 12.87 | 13.06 | 42541 | 5526.26 | 1.77% |
| 2026-01-05 | 12.75 | 12.91 | 0.24 | 1.89% | 12.72 | 12.99 | 43275 | 5590.73 | 1.80% |
| 2025-12-31 | 12.82 | 12.67 | -0.10 | -0.78% | 12.53 | 12.82 | 31169 | 3941.06 | 1.30% |
| 2025-12-30 | 12.68 | 12.77 | 0.08 | 0.63% | 12.57 | 12.91 | 41429 | 5289.93 | 1.73% |
| 2025-12-29 | 12.83 | 12.69 | -0.14 | -1.09% | 12.66 | 12.87 | 34041 | 4331.33 | 1.42% |
| 2025-12-26 | 12.96 | 12.83 | -0.18 | -1.38% | 12.82 | 13.07 | 41547 | 5368.55 | 1.73% |
| 2025-12-25 | 12.88 | 13.01 | 0.17 | 1.32% | 12.83 | 13.06 | 44111 | 5709.50 | 1.84% |
| 2025-12-24 | 12.78 | 12.84 | 0.07 | 0.55% | 12.77 | 12.90 | 28692 | 3685.64 | 1.20% |
| 2025-12-23 | 13.06 | 12.77 | -0.22 | -1.69% | 12.70 | 13.06 | 33382 | 4288.14 | 1.39% |
| 2025-12-22 | 12.94 | 12.99 | 0.09 | 0.70% | 12.94 | 13.15 | 40748 | 5310.93 | 1.70% |
| 2025-12-19 | 12.60 | 12.90 | 0.33 | 2.63% | 12.60 | 12.93 | 45857 | 5884.73 | 1.91% |
| 2025-12-18 | 12.46 | 12.57 | 0.09 | 0.72% | 12.36 | 12.71 | 36274 | 4571.19 | 1.51% |
| 2025-12-17 | 12.46 | 12.48 | 0.03 | 0.24% | 12.19 | 12.64 | 37208 | 4598.48 | 1.55% |
| 2025-12-16 | 12.75 | 12.45 | -0.27 | -2.12% | 12.29 | 12.78 | 38620 | 4811.63 | 1.61% |
| 2025-12-15 | 12.83 | 12.72 | -0.12 | -0.93% | 12.66 | 12.91 | 32420 | 4139.61 | 1.35% |
| 2025-12-12 | 12.94 | 12.84 | -0.05 | -0.39% | 12.68 | 13.05 | 35879 | 4621.07 | 1.49% |
| 2025-12-11 | 13.14 | 12.89 | -0.16 | -1.23% | 12.88 | 13.33 | 62837 | 8229.46 | 2.62% |
| 2025-12-10 | 13.01 | 13.05 | 0.05 | 0.38% | 12.86 | 13.11 | 30975 | 4024.77 | 1.29% |
| 2025-12-09 | 12.97 | 13.00 | 0.02 | 0.15% | 12.92 | 13.24 | 46436 | 6069.47 | 1.93% |
| 2025-12-08 | 12.96 | 12.98 | 0.03 | 0.23% | 12.91 | 13.05 | 36518 | 4736.05 | 1.52% |
| 2025-12-05 | 12.70 | 12.95 | 0.23 | 1.81% | 12.63 | 12.95 | 34986 | 4481.96 | 1.46% |
| 2025-12-04 | 12.77 | 12.72 | -0.07 | -0.55% | 12.58 | 12.88 | 22978 | 2921.23 | 0.96% |
| 2025-12-03 | 12.96 | 12.79 | -0.15 | -1.16% | 12.68 | 13.03 | 29890 | 3821.96 | 1.25% |
| 2025-12-02 | 12.96 | 12.94 | -0.04 | -0.31% | 12.88 | 13.03 | 24625 | 3186.63 | 1.03% |
| 2025-12-01 | 12.92 | 12.98 | 0.09 | 0.70% | 12.90 | 13.10 | 29225 | 3794.31 | 1.22% |
| 2025-11-28 | 12.74 | 12.89 | 0.15 | 1.18% | 12.61 | 12.90 | 28060 | 3579.80 | 1.17% |
| 2025-11-27 | 12.73 | 12.74 | 0.03 | 0.24% | 12.69 | 12.84 | 25926 | 3305.85 | 1.08% |
| 2025-11-26 | 12.86 | 12.71 | -0.08 | -0.63% | 12.65 | 12.89 | 24854 | 3172.90 | 1.04% |
| 2025-11-25 | 12.84 | 12.79 | 0.04 | 0.31% | 12.76 | 13.06 | 39168 | 5041.80 | 1.63% |
| 2025-11-24 | 12.55 | 12.75 | 0.30 | 2.41% | 12.43 | 12.85 | 41606 | 5255.51 | 1.73% |
上证大盘股票行情在线 K线走势图
正裕工业(603089)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
