日播时尚(603196)股票行情 日播时尚股票行情 603196股票行情_爱股网
日播时尚(603196)股票行情
日播时尚(603196)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 |
|---|
| 2025-10-31 | 22.78 | 23.03 | 0.09 | 0.39% | 22.78 | 23.37 | 22563 | 5211.93 | 0.95% |
| 2025-10-30 | 23.07 | 22.94 | -0.10 | -0.43% | 22.76 | 23.26 | 27312 | 6272.91 | 1.15% |
| 2025-10-29 | 23.19 | 23.04 | -0.08 | -0.35% | 22.71 | 23.39 | 33039 | 7580.96 | 1.39% |
| 2025-10-28 | 23.95 | 23.12 | -1.20 | -4.93% | 22.76 | 24.16 | 60310 | 14059.14 | 2.54% |
| 2025-10-27 | 23.89 | 24.32 | 0.43 | 1.80% | 23.63 | 24.49 | 45455 | 10962.04 | 1.92% |
| 2025-10-24 | 23.92 | 23.89 | 0.00 | 0.00% | 23.70 | 24.15 | 38872 | 9295.74 | 1.64% |
| 2025-10-23 | 23.25 | 23.89 | 0.53 | 2.27% | 23.03 | 23.89 | 31780 | 7467.76 | 1.34% |
| 2025-10-22 | 23.48 | 23.36 | -0.03 | -0.13% | 23.27 | 24.20 | 45939 | 10865.63 | 1.94% |
| 2025-10-21 | 23.30 | 23.39 | 0.20 | 0.86% | 22.82 | 23.39 | 24766 | 5726.84 | 1.05% |
| 2025-10-20 | 23.00 | 23.19 | 0.15 | 0.65% | 22.71 | 23.42 | 32668 | 7563.51 | 1.38% |
| 2025-10-17 | 23.46 | 23.04 | -0.44 | -1.87% | 22.82 | 23.66 | 34037 | 7886.94 | 1.44% |
| 2025-10-16 | 23.22 | 23.48 | 0.49 | 2.13% | 23.01 | 23.90 | 60836 | 14267.31 | 2.57% |
| 2025-10-15 | 21.41 | 22.99 | 1.39 | 6.44% | 21.41 | 23.50 | 74975 | 17054.56 | 3.16% |
| 2025-10-14 | 21.65 | 21.60 | 0.06 | 0.28% | 21.40 | 21.97 | 21056 | 4557.47 | 0.89% |
| 2025-10-13 | 20.64 | 21.54 | -0.36 | -1.64% | 20.03 | 21.62 | 29312 | 6197.86 | 1.24% |
| 2025-10-10 | 22.19 | 21.90 | -0.20 | -0.90% | 21.67 | 22.28 | 33112 | 7275.92 | 1.40% |
| 2025-10-09 | 22.49 | 22.10 | -0.69 | -3.03% | 22.08 | 22.77 | 49305 | 10960.08 | 2.08% |
| 2025-09-30 | 22.30 | 22.79 | 0.51 | 2.29% | 22.30 | 24.51 | 72181 | 16786.58 | 3.05% |
| 2025-09-29 | 22.60 | 22.28 | -0.39 | -1.72% | 22.05 | 22.66 | 33740 | 7517.94 | 1.42% |
| 2025-09-26 | 23.00 | 22.67 | -0.43 | -1.86% | 22.33 | 23.28 | 40186 | 9111.49 | 1.70% |
| 2025-09-25 | 23.71 | 23.10 | -0.18 | -0.77% | 22.10 | 23.71 | 88743 | 20430.48 | 3.74% |
| 2025-09-24 | 22.78 | 23.28 | 0.57 | 2.51% | 22.50 | 23.39 | 55864 | 12881.55 | 2.36% |
| 2025-09-23 | 22.50 | 22.71 | 0.01 | 0.04% | 21.77 | 22.78 | 50052 | 11104.16 | 2.11% |
| 2025-09-22 | 23.02 | 22.70 | -0.50 | -2.16% | 22.18 | 23.25 | 57486 | 12951.09 | 2.43% |
| 2025-09-19 | 22.20 | 23.20 | 1.07 | 4.84% | 22.10 | 23.87 | 75295 | 17198.04 | 3.18% |
| 2025-09-18 | 22.70 | 22.13 | -0.86 | -3.74% | 21.83 | 23.18 | 70396 | 15799.71 | 2.97% |
| 2025-09-17 | 22.59 | 22.99 | 0.68 | 3.05% | 22.40 | 23.59 | 94195 | 21687.03 | 3.97% |
| 2025-09-16 | 22.55 | 22.31 | -0.40 | -1.76% | 21.93 | 22.70 | 74889 | 16749.68 | 3.16% |
| 2025-09-15 | 21.52 | 22.71 | 0.80 | 3.65% | 21.41 | 22.73 | 143649 | 31609.77 | 6.06% |
| 2025-09-12 | 20.73 | 21.91 | 1.19 | 5.74% | 20.73 | 22.79 | 139170 | 31076.62 | 5.87% |
| 2025-09-11 | 20.51 | 20.72 | 0.10 | 0.48% | 19.90 | 20.75 | 51381 | 10365.77 | 2.17% |
| 2025-09-10 | 20.30 | 20.62 | 0.39 | 1.93% | 20.18 | 21.09 | 58533 | 12113.65 | 2.47% |
| 2025-09-09 | 20.20 | 20.23 | -0.04 | -0.20% | 20.09 | 20.71 | 46102 | 9393.04 | 1.95% |
| 2025-09-08 | 20.18 | 20.27 | -0.14 | -0.69% | 19.89 | 20.99 | 54248 | 11030.62 | 2.29% |
| 2025-09-05 | 19.85 | 20.41 | 0.62 | 3.13% | 19.80 | 20.79 | 59559 | 12049.37 | 2.51% |
| 2025-09-04 | 19.53 | 19.79 | 0.26 | 1.33% | 19.40 | 20.28 | 46925 | 9289.77 | 1.98% |
| 2025-09-03 | 19.80 | 19.53 | -0.19 | -0.96% | 19.44 | 20.47 | 52872 | 10553.80 | 2.23% |
| 2025-09-02 | 20.19 | 19.72 | -0.44 | -2.18% | 19.47 | 20.37 | 49214 | 9752.07 | 2.08% |
| 2025-09-01 | 20.10 | 20.16 | 0.02 | 0.10% | 19.81 | 20.29 | 41430 | 8333.63 | 1.75% |
| 2025-08-29 | 20.90 | 20.14 | -0.73 | -3.50% | 20.06 | 21.26 | 54381 | 11151.68 | 2.29% |
| 2025-08-28 | 20.65 | 20.87 | -0.13 | -0.62% | 19.92 | 21.37 | 64279 | 13289.64 | 2.71% |
| 2025-08-27 | 22.05 | 21.00 | -1.07 | -4.85% | 20.91 | 22.30 | 62255 | 13503.56 | 2.63% |
| 2025-08-26 | 21.86 | 22.07 | 0.04 | 0.18% | 21.68 | 22.40 | 42819 | 9423.90 | 1.81% |
| 2025-08-25 | 21.65 | 22.03 | 0.37 | 1.71% | 21.52 | 22.35 | 52735 | 11571.47 | 2.23% |
| 2025-08-22 | 21.76 | 21.66 | -0.13 | -0.60% | 20.88 | 21.96 | 67037 | 14339.52 | 2.83% |
| 2025-08-21 | 22.00 | 21.79 | -0.05 | -0.23% | 21.70 | 22.41 | 56916 | 12556.36 | 2.40% |
| 2025-08-20 | 21.80 | 21.84 | 0.07 | 0.32% | 21.62 | 22.20 | 36090 | 7903.39 | 1.52% |
| 2025-08-19 | 21.66 | 21.77 | 0.27 | 1.26% | 21.36 | 22.00 | 51342 | 11122.00 | 2.17% |
| 2025-08-18 | 22.02 | 21.50 | -0.63 | -2.85% | 21.40 | 22.40 | 83734 | 18229.60 | 3.53% |
| 2025-08-15 | 22.02 | 22.13 | 0.22 | 1.00% | 21.55 | 22.44 | 66847 | 14717.81 | 2.82% |
| 2025-08-14 | 23.50 | 21.91 | -0.22 | -0.99% | 21.71 | 24.11 | 134487 | 30477.42 | 5.67% |
| 2025-08-13 | 20.05 | 22.13 | 2.01 | 9.99% | 20.05 | 22.13 | 103085 | 22152.82 | 4.35% |
| 2025-08-12 | 19.20 | 20.12 | 0.85 | 4.41% | 19.20 | 20.39 | 73261 | 14632.23 | 3.09% |
| 2025-08-11 | 19.19 | 19.27 | 0.10 | 0.52% | 19.00 | 19.43 | 25797 | 4963.40 | 1.09% |
| 2025-08-08 | 19.59 | 19.17 | -0.42 | -2.14% | 18.93 | 19.59 | 29093 | 5572.97 | 1.23% |
| 2025-08-07 | 19.33 | 19.59 | 0.20 | 1.03% | 19.15 | 19.59 | 28130 | 5464.02 | 1.19% |
| 2025-08-06 | 19.45 | 19.39 | -0.06 | -0.31% | 19.25 | 19.51 | 29701 | 5750.97 | 1.25% |
| 2025-08-05 | 19.18 | 19.45 | 0.27 | 1.41% | 18.93 | 19.46 | 35713 | 6855.72 | 1.51% |
| 2025-08-04 | 18.40 | 19.18 | 0.72 | 3.90% | 18.31 | 19.40 | 49879 | 9475.50 | 2.10% |
| 2025-08-01 | 18.67 | 18.46 | -0.25 | -1.34% | 18.32 | 18.98 | 26008 | 4813.15 | 1.10% |
| 2025-07-31 | 18.49 | 18.71 | 0.03 | 0.16% | 18.49 | 19.17 | 31405 | 5874.60 | 1.33% |
| 2025-07-30 | 18.93 | 18.68 | -0.29 | -1.53% | 18.53 | 19.05 | 41747 | 7799.75 | 1.76% |
| 2025-07-29 | 19.30 | 18.97 | -0.12 | -0.63% | 18.87 | 19.40 | 34872 | 6645.61 | 1.47% |
| 2025-07-28 | 19.50 | 19.09 | -0.27 | -1.39% | 19.02 | 19.71 | 40925 | 7883.57 | 1.73% |
| 2025-07-25 | 19.38 | 19.36 | 0.00 | 0.00% | 19.26 | 20.50 | 83716 | 16579.67 | 3.53% |
| 2025-07-24 | 18.84 | 19.36 | 0.64 | 3.42% | 18.81 | 19.51 | 65234 | 12489.07 | 2.75% |
| 2025-07-23 | 18.58 | 18.72 | -0.21 | -1.11% | 18.31 | 19.24 | 51563 | 9694.57 | 2.18% |
| 2025-07-22 | 19.44 | 18.93 | -0.37 | -1.92% | 18.77 | 19.57 | 64685 | 12338.73 | 2.73% |
| 2025-07-21 | 18.82 | 19.30 | 0.06 | 0.31% | 18.66 | 20.44 | 119490 | 23024.33 | 5.04% |
| 2025-07-18 | 17.50 | 19.24 | 1.75 | 10.01% | 17.50 | 19.24 | 89391 | 16717.73 | 3.77% |
| 2025-07-17 | 17.45 | 17.49 | 0.19 | 1.10% | 17.25 | 17.58 | 32857 | 5718.61 | 1.39% |
| 2025-07-16 | 17.45 | 17.30 | -0.26 | -1.48% | 17.23 | 17.72 | 46493 | 8086.55 | 1.96% |
| 2025-07-15 | 16.67 | 17.56 | 0.87 | 5.21% | 16.49 | 17.80 | 83055 | 14321.28 | 3.50% |
| 2025-07-14 | 16.75 | 16.69 | 0.05 | 0.30% | 16.63 | 17.04 | 29898 | 5022.55 | 1.26% |
| 2025-07-11 | 16.64 | 16.64 | -0.01 | -0.06% | 16.50 | 16.75 | 18326 | 3044.97 | 0.77% |
| 2025-07-10 | 16.88 | 16.65 | -0.20 | -1.19% | 16.42 | 16.88 | 29358 | 4870.30 | 1.24% |
| 2025-07-09 | 16.80 | 16.85 | 0.00 | 0.00% | 16.71 | 17.05 | 24504 | 4132.05 | 1.03% |
| 2025-07-08 | 16.74 | 16.85 | 0.02 | 0.12% | 16.69 | 16.96 | 28460 | 4785.36 | 1.20% |
| 2025-07-07 | 17.11 | 16.83 | -0.28 | -1.64% | 16.73 | 17.25 | 39351 | 6649.09 | 1.66% |
| 2025-07-04 | 17.10 | 17.11 | -0.11 | -0.64% | 16.98 | 17.31 | 27314 | 4677.05 | 1.15% |
上证大盘股票行情在线 K线走势图
日播时尚(603196)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
