川仪股份(603100)股票行情
川仪股份(603100)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 | 20.13 | 20.24 | 0.12 | 0.60% | 20.09 | 20.24 | 30971 | 6244.31 | 0.61% |
| 2025-07-31 | 20.20 | 20.12 | -0.05 | -0.25% | 20.07 | 20.23 | 44681 | 8998.60 | 0.88% |
| 2025-07-30 | 20.22 | 20.17 | -0.05 | -0.25% | 20.10 | 20.36 | 52931 | 10697.40 | 1.04% |
| 2025-07-29 | 20.37 | 20.22 | -0.11 | -0.54% | 20.12 | 20.37 | 54327 | 10955.35 | 1.07% |
| 2025-07-28 | 20.50 | 20.33 | -0.14 | -0.68% | 20.31 | 20.51 | 46524 | 9473.20 | 0.91% |
| 2025-07-25 | 20.63 | 20.47 | -0.16 | -0.78% | 20.43 | 20.73 | 41593 | 8551.06 | 0.82% |
| 2025-07-24 | 20.63 | 20.63 | 0.00 | 0.00% | 20.46 | 20.70 | 50196 | 10309.34 | 0.98% |
| 2025-07-23 | 20.89 | 20.63 | -0.27 | -1.29% | 20.57 | 20.99 | 55894 | 11595.25 | 1.10% |
| 2025-07-22 | 20.48 | 20.90 | 0.44 | 2.15% | 20.40 | 20.97 | 106877 | 22197.77 | 2.10% |
| 2025-07-21 | 20.30 | 20.46 | 0.24 | 1.19% | 20.24 | 20.47 | 65105 | 13249.90 | 1.28% |
| 2025-07-18 | 20.07 | 20.22 | 0.14 | 0.70% | 20.03 | 20.22 | 45090 | 9091.98 | 0.88% |
| 2025-07-17 | 20.04 | 20.08 | 0.02 | 0.10% | 20.00 | 20.10 | 26536 | 5318.84 | 0.52% |
| 2025-07-16 | 20.09 | 20.06 | -0.05 | -0.25% | 20.01 | 20.12 | 30010 | 6019.02 | 0.59% |
| 2025-07-15 | 20.27 | 20.11 | -0.15 | -0.74% | 20.02 | 20.27 | 35723 | 7177.54 | 0.70% |
| 2025-07-14 | 20.26 | 20.26 | 0.01 | 0.05% | 20.16 | 20.35 | 30340 | 6156.87 | 0.59% |
| 2025-07-11 | 20.15 | 20.25 | 0.10 | 0.50% | 20.13 | 20.35 | 47848 | 9701.95 | 0.94% |
| 2025-07-10 | 20.18 | 20.15 | -0.02 | -0.10% | 20.05 | 20.23 | 35132 | 7069.16 | 0.69% |
| 2025-07-09 | 20.33 | 20.17 | -0.08 | -0.40% | 20.13 | 20.33 | 25768 | 5211.39 | 0.51% |
| 2025-07-08 | 20.20 | 20.25 | 0.06 | 0.30% | 20.15 | 20.26 | 24576 | 4968.25 | 0.48% |
| 2025-07-07 | 20.20 | 20.19 | 0.04 | 0.20% | 20.07 | 20.21 | 21646 | 4359.46 | 0.42% |
| 2025-07-04 | 20.39 | 20.15 | -0.27 | -1.32% | 20.10 | 20.40 | 49979 | 10089.60 | 0.98% |
| 2025-07-03 | 20.49 | 20.42 | -0.14 | -0.68% | 20.35 | 20.54 | 23320 | 4763.63 | 0.46% |
| 2025-07-02 | 20.35 | 20.56 | 0.15 | 0.73% | 20.15 | 20.60 | 54829 | 11169.59 | 1.08% |
| 2025-07-01 | 20.60 | 20.41 | -0.22 | -1.07% | 20.35 | 20.68 | 34717 | 7094.70 | 0.68% |
| 2025-06-30 | 20.68 | 20.63 | -0.06 | -0.29% | 20.56 | 20.90 | 43133 | 8920.99 | 0.85% |
| 2025-06-27 | 20.22 | 20.69 | 0.45 | 2.22% | 20.22 | 21.07 | 87933 | 18264.60 | 1.72% |
| 2025-06-26 | 20.32 | 20.24 | -0.13 | -0.64% | 20.19 | 20.45 | 26073 | 5279.51 | 0.51% |
| 2025-06-25 | 20.26 | 20.37 | 0.10 | 0.49% | 20.10 | 20.41 | 33543 | 6802.26 | 0.66% |
| 2025-06-24 | 20.03 | 20.27 | 0.29 | 1.45% | 20.02 | 20.35 | 35182 | 7100.36 | 0.69% |
| 2025-06-23 | 20.13 | 20.25 | 0.00 | 0.00% | 20.05 | 20.25 | 16873 | 3401.23 | 0.33% |
| 2025-06-20 | 20.32 | 20.25 | -0.10 | -0.49% | 20.12 | 20.39 | 15549 | 3147.08 | 0.30% |
| 2025-06-19 | 20.35 | 20.35 | -0.06 | -0.29% | 20.23 | 20.49 | 20858 | 4241.19 | 0.41% |
| 2025-06-18 | 20.50 | 20.41 | -0.08 | -0.39% | 20.27 | 20.55 | 27526 | 5608.07 | 0.54% |
| 2025-06-17 | 20.38 | 20.49 | 0.10 | 0.49% | 20.30 | 20.58 | 23038 | 4710.05 | 0.45% |
| 2025-06-16 | 20.22 | 20.39 | 0.10 | 0.49% | 20.17 | 20.51 | 35009 | 7137.10 | 0.69% |
| 2025-06-13 | 20.32 | 20.29 | -0.17 | -0.83% | 20.20 | 20.53 | 31529 | 6414.75 | 0.62% |
| 2025-06-12 | 20.65 | 20.46 | -0.17 | -0.82% | 20.38 | 20.65 | 30261 | 6190.40 | 0.59% |
| 2025-06-11 | 20.64 | 20.63 | -0.12 | -0.58% | 20.60 | 20.76 | 26173 | 5408.73 | 0.51% |
| 2025-06-10 | 20.84 | 20.75 | -0.10 | -0.48% | 20.37 | 20.97 | 48451 | 10019.66 | 0.95% |
| 2025-06-09 | 20.43 | 20.85 | 0.51 | 2.51% | 20.35 | 21.05 | 78141 | 16244.82 | 1.53% |
| 2025-06-06 | 20.62 | 20.34 | -0.26 | -1.26% | 20.26 | 20.62 | 44419 | 9038.93 | 0.87% |
| 2025-06-05 | 20.40 | 20.60 | 0.21 | 1.03% | 20.33 | 20.65 | 28607 | 5875.80 | 0.56% |
| 2025-06-04 | 20.35 | 20.39 | 0.06 | 0.30% | 20.23 | 20.49 | 29343 | 5969.78 | 0.58% |
| 2025-06-03 | 20.55 | 20.33 | -0.17 | -0.83% | 20.26 | 20.64 | 34384 | 7001.77 | 0.67% |
| 2025-05-30 | 20.80 | 20.50 | -0.34 | -1.63% | 20.47 | 20.84 | 26306 | 5413.45 | 0.52% |
| 2025-05-29 | 20.62 | 20.84 | 0.22 | 1.07% | 20.54 | 20.95 | 43276 | 8992.22 | 0.85% |
| 2025-05-28 | 21.00 | 20.62 | -0.17 | -0.82% | 20.56 | 21.09 | 39339 | 8173.35 | 0.77% |
| 2025-05-27 | 20.24 | 20.79 | 0.63 | 3.13% | 20.17 | 20.94 | 119509 | 24768.64 | 2.34% |
| 2025-05-26 | 20.21 | 20.16 | -0.12 | -0.59% | 20.01 | 20.32 | 39703 | 7981.35 | 0.78% |
| 2025-05-23 | 20.53 | 20.28 | -0.29 | -1.41% | 20.28 | 20.68 | 59873 | 12232.62 | 1.17% |
| 2025-05-22 | 20.84 | 20.57 | -0.21 | -1.01% | 20.55 | 21.06 | 35880 | 7444.33 | 0.70% |
| 2025-05-21 | 20.80 | 20.78 | -0.06 | -0.29% | 20.65 | 20.87 | 30312 | 6285.76 | 0.59% |
| 2025-05-20 | 20.68 | 20.84 | 0.07 | 0.34% | 20.56 | 21.21 | 54878 | 11471.75 | 1.08% |
| 2025-05-19 | 20.89 | 20.77 | -0.15 | -0.72% | 20.28 | 21.00 | 71929 | 14790.79 | 1.41% |
| 2025-05-16 | 20.58 | 20.92 | 0.24 | 1.16% | 20.51 | 21.07 | 66879 | 13917.52 | 1.31% |
| 2025-05-15 | 20.63 | 20.68 | 0.05 | 0.24% | 20.41 | 20.77 | 43079 | 8872.65 | 0.84% |
| 2025-05-14 | 20.72 | 20.63 | -0.09 | -0.43% | 20.52 | 20.75 | 41457 | 8552.71 | 0.81% |
| 2025-05-13 | 20.95 | 20.72 | -0.10 | -0.48% | 20.63 | 20.99 | 39176 | 8135.44 | 0.77% |
| 2025-05-12 | 21.03 | 20.82 | -0.08 | -0.38% | 20.64 | 21.03 | 48998 | 10171.01 | 0.96% |
| 2025-05-09 | 20.95 | 20.90 | 0.03 | 0.14% | 20.75 | 20.97 | 29266 | 6109.30 | 0.57% |
| 2025-05-08 | 20.94 | 20.87 | -0.17 | -0.81% | 20.76 | 21.05 | 50438 | 10531.02 | 0.99% |
| 2025-05-07 | 20.88 | 21.04 | 0.28 | 1.35% | 20.88 | 21.18 | 73668 | 15487.23 | 1.44% |
| 2025-05-06 | 20.48 | 20.76 | 0.38 | 1.86% | 20.30 | 20.77 | 79045 | 16219.60 | 1.55% |
| 2025-04-30 | 20.35 | 20.38 | 0.03 | 0.15% | 20.15 | 20.58 | 64381 | 13137.30 | 1.26% |
| 2025-04-29 | 20.89 | 20.35 | -1.20 | -5.57% | 20.19 | 21.01 | 183344 | 37444.13 | 3.59% |
| 2025-04-28 | 21.71 | 21.55 | -0.15 | -0.69% | 21.46 | 22.05 | 85022 | 18492.71 | 1.67% |
| 2025-04-25 | 22.22 | 21.70 | -0.78 | -3.47% | 21.65 | 22.57 | 110537 | 24311.08 | 2.17% |
| 2025-04-24 | 22.36 | 22.48 | 0.04 | 0.18% | 22.28 | 22.57 | 47033 | 10552.73 | 0.92% |
| 2025-04-23 | 23.07 | 22.44 | -0.62 | -2.69% | 22.42 | 23.27 | 87634 | 19833.85 | 1.72% |
| 2025-04-22 | 23.38 | 23.06 | -0.36 | -1.54% | 23.00 | 23.38 | 53769 | 12435.43 | 1.05% |
| 2025-04-21 | 22.91 | 23.42 | 0.42 | 1.83% | 22.76 | 23.54 | 63157 | 14706.78 | 1.24% |
| 2025-04-18 | 22.91 | 23.00 | -0.15 | -0.65% | 22.91 | 23.48 | 60302 | 13972.21 | 1.18% |
| 2025-04-17 | 22.72 | 23.15 | 0.21 | 0.92% | 22.63 | 23.57 | 98795 | 22935.21 | 1.94% |
| 2025-04-16 | 23.51 | 22.94 | -0.77 | -3.25% | 22.71 | 23.68 | 119083 | 27459.64 | 2.33% |
| 2025-04-15 | 23.53 | 23.71 | -0.05 | -0.21% | 23.43 | 23.89 | 102167 | 24179.76 | 2.00% |
| 2025-04-14 | 24.19 | 23.76 | -0.23 | -0.96% | 23.52 | 24.28 | 161125 | 38308.96 | 3.16% |
| 2025-04-11 | 22.75 | 23.99 | 1.16 | 5.08% | 22.45 | 24.32 | 231933 | 54759.74 | 4.55% |
| 2025-04-10 | 22.68 | 22.83 | 0.35 | 1.56% | 22.43 | 23.12 | 136915 | 31182.52 | 2.68% |
| 2025-04-09 | 21.62 | 22.48 | 0.60 | 2.74% | 21.50 | 22.79 | 160007 | 35658.30 | 3.14% |
| 2025-04-08 | 20.80 | 21.88 | 0.98 | 4.69% | 20.80 | 21.98 | 184176 | 39528.32 | 3.61% |
上证大盘股票行情在线 K线走势图
