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 |
|---|
| 2025-09-15 | 16.34 | 16.06 | -0.21 | -1.29% | 15.90 | 16.58 | 84448 | 13661.80 | 3.52% |
| 2025-09-12 | 16.88 | 16.27 | -0.61 | -3.61% | 16.19 | 16.98 | 98421 | 16191.34 | 4.10% |
| 2025-09-11 | 16.32 | 16.88 | 0.40 | 2.43% | 16.25 | 17.10 | 91729 | 15355.48 | 3.82% |
| 2025-09-10 | 16.60 | 16.48 | -0.17 | -1.02% | 16.45 | 16.95 | 76845 | 12770.22 | 3.20% |
| 2025-09-09 | 16.89 | 16.65 | -0.41 | -2.40% | 16.59 | 17.79 | 156304 | 26636.00 | 6.51% |
| 2025-09-08 | 15.87 | 17.06 | 1.18 | 7.43% | 15.68 | 17.29 | 213124 | 35603.72 | 8.88% |
| 2025-09-05 | 15.14 | 15.88 | 0.77 | 5.10% | 15.02 | 16.06 | 82545 | 12756.73 | 3.44% |
| 2025-09-04 | 15.21 | 15.11 | -0.16 | -1.05% | 14.83 | 15.50 | 55324 | 8407.33 | 2.30% |
| 2025-09-03 | 15.87 | 15.27 | -0.44 | -2.80% | 15.17 | 15.87 | 54917 | 8486.54 | 2.29% |
| 2025-09-02 | 15.75 | 15.71 | -0.02 | -0.13% | 15.17 | 16.00 | 83492 | 13021.62 | 3.48% |
| 2025-09-01 | 15.38 | 15.73 | 0.37 | 2.41% | 15.37 | 15.92 | 88431 | 13873.01 | 3.68% |
| 2025-08-29 | 15.26 | 15.36 | 0.11 | 0.72% | 15.04 | 15.38 | 70613 | 10771.43 | 2.94% |
| 2025-08-28 | 15.60 | 15.25 | -0.54 | -3.42% | 14.63 | 15.60 | 173766 | 26287.71 | 7.24% |
| 2025-08-27 | 16.09 | 15.79 | -0.46 | -2.83% | 15.77 | 16.46 | 145797 | 23427.23 | 6.07% |
| 2025-08-26 | 17.00 | 16.25 | -0.59 | -3.50% | 16.07 | 17.00 | 180894 | 29514.92 | 7.54% |
| 2025-08-25 | 16.25 | 16.84 | 0.66 | 4.08% | 16.23 | 17.08 | 184795 | 30794.31 | 7.70% |
| 2025-08-22 | 16.23 | 16.18 | 0.03 | 0.19% | 16.00 | 16.27 | 77980 | 12553.00 | 3.25% |
| 2025-08-21 | 16.36 | 16.15 | -0.13 | -0.80% | 16.04 | 16.50 | 93867 | 15212.79 | 3.91% |
| 2025-08-20 | 16.06 | 16.28 | 0.18 | 1.12% | 15.90 | 16.35 | 125878 | 20295.39 | 5.24% |
| 2025-08-19 | 15.93 | 16.10 | 0.25 | 1.58% | 15.65 | 16.35 | 117601 | 18831.50 | 4.90% |
| 2025-08-18 | 16.01 | 15.85 | -0.16 | -1.00% | 15.81 | 16.30 | 92894 | 14818.95 | 3.87% |
| 2025-08-15 | 15.88 | 16.01 | 0.16 | 1.01% | 15.85 | 16.14 | 68102 | 10912.70 | 2.84% |
| 2025-08-14 | 16.50 | 15.85 | -0.63 | -3.82% | 15.79 | 16.57 | 97103 | 15611.19 | 4.05% |
| 2025-08-13 | 16.32 | 16.48 | 0.17 | 1.04% | 16.19 | 16.58 | 89197 | 14623.68 | 3.72% |
| 2025-08-12 | 16.67 | 16.31 | -0.27 | -1.63% | 16.25 | 16.67 | 88165 | 14421.71 | 3.67% |
| 2025-08-11 | 16.80 | 16.58 | -0.16 | -0.96% | 16.44 | 16.90 | 138009 | 22928.87 | 5.75% |
| 2025-08-08 | 18.00 | 16.74 | -1.06 | -5.96% | 16.48 | 18.10 | 223690 | 37800.48 | 9.32% |
| 2025-08-07 | 17.03 | 17.80 | 0.77 | 4.52% | 16.83 | 18.02 | 254765 | 44695.19 | 10.61% |
| 2025-08-06 | 17.66 | 17.03 | -0.63 | -3.57% | 16.79 | 17.88 | 297564 | 51168.17 | 12.40% |
| 2025-08-05 | 16.66 | 17.66 | 1.61 | 10.03% | 16.66 | 17.66 | 219014 | 38319.54 | 9.12% |
| 2025-08-04 | 14.70 | 16.05 | 1.16 | 7.79% | 14.61 | 16.27 | 175981 | 27585.38 | 7.33% |
| 2025-08-01 | 14.05 | 14.89 | 0.93 | 6.66% | 13.99 | 15.23 | 151438 | 22271.63 | 6.31% |
| 2025-07-31 | 14.18 | 13.96 | -0.19 | -1.34% | 13.90 | 14.27 | 62264 | 8790.85 | 2.59% |
| 2025-07-30 | 14.21 | 14.15 | -0.06 | -0.42% | 13.93 | 14.21 | 50702 | 7117.19 | 2.11% |
| 2025-07-29 | 14.14 | 14.21 | 0.08 | 0.57% | 13.97 | 14.35 | 73603 | 10416.23 | 3.07% |
| 2025-07-28 | 14.12 | 14.13 | 0.03 | 0.21% | 14.07 | 14.30 | 68423 | 9710.57 | 2.85% |
| 2025-07-25 | 14.18 | 14.10 | -0.04 | -0.28% | 13.99 | 14.25 | 56530 | 7972.26 | 2.36% |
| 2025-07-24 | 14.14 | 14.14 | 0.04 | 0.28% | 13.94 | 14.28 | 73883 | 10417.81 | 3.08% |
| 2025-07-23 | 14.33 | 14.10 | -0.13 | -0.91% | 14.06 | 14.35 | 53321 | 7568.99 | 2.22% |
| 2025-07-22 | 14.29 | 14.23 | -0.12 | -0.84% | 14.10 | 14.51 | 84209 | 12007.94 | 3.51% |
| 2025-07-21 | 14.59 | 14.35 | -0.42 | -2.84% | 14.00 | 14.59 | 125845 | 18004.22 | 5.24% |
| 2025-07-18 | 14.91 | 14.77 | -0.19 | -1.27% | 14.68 | 14.99 | 88899 | 13149.12 | 3.70% |
| 2025-07-17 | 15.00 | 14.96 | -0.10 | -0.66% | 14.90 | 15.57 | 128286 | 19410.28 | 5.34% |
| 2025-07-16 | 14.22 | 15.06 | 0.70 | 4.87% | 14.08 | 15.47 | 191413 | 28481.11 | 7.97% |
| 2025-07-15 | 15.24 | 14.36 | -1.03 | -6.69% | 14.08 | 15.24 | 207007 | 30082.77 | 8.62% |
| 2025-07-14 | 14.79 | 15.39 | 0.51 | 3.43% | 14.56 | 15.70 | 211502 | 32027.59 | 8.81% |
| 2025-07-11 | 14.39 | 14.88 | 0.49 | 3.41% | 14.16 | 14.89 | 117947 | 17122.93 | 4.91% |
| 2025-07-10 | 14.01 | 14.39 | 0.29 | 2.06% | 13.81 | 14.45 | 98582 | 13897.12 | 4.11% |
| 2025-07-09 | 14.38 | 14.10 | -0.27 | -1.88% | 14.04 | 14.47 | 104971 | 14885.78 | 4.37% |
| 2025-07-08 | 13.99 | 14.37 | 0.42 | 3.01% | 13.71 | 14.40 | 142308 | 20151.76 | 5.93% |
| 2025-07-07 | 14.12 | 13.95 | -0.10 | -0.71% | 13.75 | 14.20 | 133491 | 18582.83 | 5.56% |
| 2025-07-04 | 15.30 | 14.05 | -0.65 | -4.42% | 13.93 | 15.34 | 280178 | 40011.11 | 11.67% |
| 2025-07-03 | 13.59 | 14.70 | 1.34 | 10.03% | 13.59 | 14.70 | 256843 | 36645.39 | 10.70% |
| 2025-07-02 | 12.83 | 13.36 | 0.48 | 3.73% | 12.78 | 14.14 | 271417 | 36775.59 | 11.31% |
| 2025-07-01 | 12.92 | 12.88 | -0.19 | -1.45% | 12.35 | 12.92 | 211923 | 26898.23 | 8.83% |
| 2025-06-30 | 11.92 | 13.07 | 1.19 | 10.02% | 11.80 | 13.07 | 83759 | 10698.32 | 3.49% |
| 2025-06-27 | 11.92 | 11.88 | 0.09 | 0.76% | 11.66 | 12.01 | 43782 | 5176.98 | 1.82% |
| 2025-06-26 | 11.66 | 11.79 | 0.13 | 1.11% | 11.53 | 12.09 | 66580 | 7881.02 | 2.77% |
| 2025-06-25 | 11.62 | 11.66 | -0.02 | -0.17% | 11.60 | 11.87 | 42560 | 4979.53 | 1.77% |
| 2025-06-24 | 11.27 | 11.68 | 0.41 | 3.64% | 11.25 | 11.71 | 42822 | 4959.16 | 1.78% |
| 2025-06-23 | 11.21 | 11.27 | 0.06 | 0.54% | 11.03 | 11.27 | 40922 | 4574.56 | 1.70% |
| 2025-06-20 | 11.19 | 11.21 | 0.01 | 0.09% | 11.06 | 11.36 | 33191 | 3711.65 | 1.38% |
| 2025-06-19 | 11.44 | 11.20 | -0.23 | -2.01% | 11.15 | 11.59 | 43979 | 4989.37 | 1.90% |
| 2025-06-18 | 11.50 | 11.43 | -0.14 | -1.21% | 11.25 | 11.51 | 38896 | 4421.49 | 1.68% |
| 2025-06-17 | 11.69 | 11.57 | -0.12 | -1.03% | 11.20 | 11.72 | 81624 | 9325.89 | 3.53% |
| 2025-06-16 | 11.22 | 11.69 | 0.50 | 4.47% | 11.06 | 11.79 | 113031 | 13009.95 | 4.88% |
| 2025-06-13 | 11.80 | 11.19 | -0.67 | -5.65% | 11.16 | 11.81 | 81748 | 9277.96 | 3.53% |
| 2025-06-12 | 11.87 | 11.86 | 0.04 | 0.34% | 11.72 | 12.05 | 65379 | 7796.65 | 2.83% |
| 2025-06-11 | 11.82 | 11.82 | -0.08 | -0.67% | 11.80 | 12.03 | 79621 | 9470.51 | 3.51% |
| 2025-06-10 | 12.12 | 11.90 | -0.43 | -3.49% | 11.70 | 12.20 | 93249 | 11107.56 | 4.11% |
| 2025-06-09 | 12.64 | 12.33 | -0.20 | -1.60% | 12.27 | 12.64 | 84382 | 10448.30 | 3.72% |
| 2025-06-06 | 12.96 | 12.53 | -0.57 | -4.35% | 12.33 | 13.23 | 108341 | 13709.36 | 4.78% |
| 2025-06-05 | 12.89 | 13.10 | 0.19 | 1.47% | 12.32 | 13.18 | 108896 | 13957.84 | 4.80% |
| 2025-06-04 | 12.81 | 13.01 | 0.53 | 4.25% | 12.68 | 13.67 | 156466 | 20515.75 | 6.90% |
| 2025-06-03 | 12.45 | 12.48 | 0.13 | 1.05% | 11.99 | 13.01 | 123450 | 15456.96 | 5.44% |
| 2025-05-30 | 13.30 | 12.35 | -0.94 | -7.07% | 12.32 | 13.43 | 201592 | 25526.45 | 8.89% |
| 2025-05-29 | 12.19 | 13.29 | 1.21 | 10.02% | 12.19 | 13.29 | 229532 | 30091.50 | 10.12% |
| 2025-05-28 | 11.87 | 12.08 | 0.43 | 3.69% | 11.87 | 12.65 | 134338 | 16314.35 | 6.00% |
| 2025-05-27 | 11.64 | 11.65 | -0.08 | -0.68% | 11.49 | 11.83 | 47844 | 5578.41 | 2.14% |
| 2025-05-26 | 11.76 | 11.73 | -0.14 | -1.18% | 11.66 | 11.90 | 38300 | 4502.97 | 1.71% |
上证大盘股票行情在线 K线走势图
