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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 17.22 | 17.22 | -0.15 | -0.86% | 17.19 | 17.52 | 30765 | 5318.61 | 1.30% |
| 2025-07-02 | 17.50 | 17.37 | -0.16 | -0.91% | 17.04 | 17.50 | 52055 | 8974.57 | 2.20% |
| 2025-07-01 | 17.98 | 17.53 | -0.48 | -2.67% | 17.32 | 18.00 | 103513 | 18214.97 | 4.37% |
| 2025-06-30 | 17.19 | 18.01 | 0.82 | 4.77% | 16.62 | 18.53 | 184985 | 32724.92 | 7.81% |
| 2025-06-27 | 15.63 | 17.19 | 1.56 | 9.98% | 15.63 | 17.19 | 92335 | 15468.84 | 3.90% |
| 2025-06-26 | 16.37 | 15.63 | -0.61 | -3.76% | 15.55 | 16.37 | 56563 | 8926.30 | 2.39% |
| 2025-06-25 | 15.43 | 16.24 | 0.93 | 6.07% | 15.31 | 16.80 | 91604 | 14614.64 | 3.87% |
| 2025-06-24 | 14.98 | 15.31 | 0.37 | 2.48% | 14.91 | 15.40 | 32083 | 4882.34 | 1.35% |
| 2025-06-23 | 14.50 | 14.94 | 0.33 | 2.26% | 14.46 | 15.18 | 30363 | 4537.07 | 1.28% |
| 2025-06-20 | 14.52 | 14.61 | -0.02 | -0.14% | 14.52 | 15.08 | 19955 | 2939.01 | 0.84% |
| 2025-06-19 | 15.03 | 14.63 | -0.31 | -2.07% | 14.61 | 15.27 | 25903 | 3845.19 | 1.09% |
| 2025-06-18 | 14.99 | 14.94 | -0.12 | -0.80% | 14.68 | 15.05 | 19623 | 2919.56 | 0.83% |
| 2025-06-17 | 14.87 | 15.06 | 0.24 | 1.62% | 14.67 | 15.18 | 35628 | 5321.69 | 1.50% |
| 2025-06-16 | 14.56 | 14.82 | 0.37 | 2.56% | 14.27 | 14.89 | 32572 | 4750.42 | 1.37% |
| 2025-06-13 | 15.07 | 14.45 | -0.61 | -4.05% | 14.40 | 15.14 | 38020 | 5557.07 | 1.60% |
| 2025-06-12 | 15.21 | 15.06 | -0.13 | -0.86% | 14.97 | 15.21 | 15790 | 2376.60 | 0.67% |
| 2025-06-11 | 15.24 | 15.19 | 0.01 | 0.07% | 15.05 | 15.42 | 20453 | 3104.85 | 0.86% |
| 2025-06-10 | 15.47 | 15.18 | -0.22 | -1.43% | 15.03 | 15.72 | 31513 | 4847.24 | 1.33% |
| 2025-06-09 | 15.15 | 15.40 | 0.40 | 2.67% | 14.96 | 15.56 | 28348 | 4343.34 | 1.20% |
| 2025-06-06 | 14.95 | 15.00 | -0.08 | -0.53% | 14.53 | 15.11 | 32818 | 4880.32 | 1.38% |
| 2025-06-05 | 15.26 | 15.08 | -0.18 | -1.18% | 14.91 | 15.39 | 25513 | 3845.38 | 1.08% |
| 2025-06-04 | 14.98 | 15.26 | 0.18 | 1.19% | 14.98 | 15.27 | 18438 | 2796.23 | 0.78% |
| 2025-06-03 | 14.79 | 15.08 | 0.17 | 1.14% | 14.79 | 15.27 | 21659 | 3274.71 | 0.91% |
| 2025-05-30 | 15.04 | 14.91 | -0.22 | -1.45% | 14.80 | 15.16 | 22654 | 3381.11 | 0.96% |
| 2025-05-29 | 15.02 | 15.13 | 0.10 | 0.67% | 14.93 | 15.15 | 25267 | 3803.80 | 1.07% |
| 2025-05-28 | 15.58 | 15.03 | -0.46 | -2.97% | 14.93 | 15.66 | 32361 | 4896.58 | 1.37% |
| 2025-05-27 | 15.27 | 15.49 | 0.24 | 1.57% | 15.19 | 15.80 | 36895 | 5725.46 | 1.56% |
| 2025-05-26 | 14.93 | 15.25 | 0.32 | 2.14% | 14.86 | 15.48 | 33860 | 5149.71 | 1.43% |
| 2025-05-23 | 15.31 | 14.93 | -0.45 | -2.93% | 14.89 | 16.15 | 52845 | 8161.77 | 2.23% |
| 2025-05-22 | 15.26 | 15.38 | -0.01 | -0.06% | 15.26 | 15.86 | 41334 | 6417.04 | 1.74% |
| 2025-05-21 | 16.01 | 15.39 | -0.38 | -2.41% | 15.35 | 16.01 | 49982 | 7765.76 | 2.11% |
| 2025-05-20 | 15.19 | 15.77 | 0.69 | 4.58% | 14.97 | 16.03 | 81420 | 12665.09 | 3.44% |
| 2025-05-19 | 14.82 | 15.08 | 0.33 | 2.24% | 14.82 | 15.40 | 49355 | 7454.58 | 2.08% |
| 2025-05-16 | 14.59 | 14.75 | 0.16 | 1.10% | 14.40 | 14.86 | 23667 | 3477.62 | 1.00% |
| 2025-05-15 | 14.62 | 14.59 | -0.04 | -0.27% | 14.37 | 14.70 | 19890 | 2891.63 | 0.84% |
| 2025-05-14 | 14.64 | 14.63 | -0.07 | -0.48% | 14.25 | 14.75 | 34991 | 5057.48 | 1.48% |
| 2025-05-13 | 14.82 | 14.70 | -0.05 | -0.34% | 14.65 | 15.15 | 32628 | 4862.84 | 1.38% |
| 2025-05-12 | 14.79 | 14.75 | 0.11 | 0.75% | 14.52 | 15.23 | 40278 | 5931.42 | 1.70% |
| 2025-05-09 | 14.48 | 14.64 | 0.10 | 0.69% | 14.48 | 14.78 | 23988 | 3506.15 | 1.01% |
| 2025-05-08 | 14.67 | 14.54 | -0.13 | -0.89% | 14.44 | 15.00 | 37101 | 5426.81 | 1.57% |
| 2025-05-07 | 15.10 | 14.67 | -0.33 | -2.20% | 14.45 | 15.22 | 40589 | 6004.49 | 1.71% |
| 2025-05-06 | 14.64 | 15.00 | 0.34 | 2.32% | 14.64 | 15.08 | 26168 | 3897.47 | 1.10% |
| 2025-04-30 | 14.68 | 14.66 | 0.06 | 0.41% | 14.50 | 14.85 | 22647 | 3318.17 | 0.96% |
| 2025-04-29 | 14.89 | 14.60 | 0.49 | 3.47% | 14.48 | 14.89 | 29262 | 4301.55 | 1.23% |
| 2025-04-28 | 14.55 | 14.11 | -0.43 | -2.96% | 14.05 | 14.59 | 19739 | 2799.24 | 0.83% |
| 2025-04-25 | 14.50 | 14.54 | -0.11 | -0.75% | 14.37 | 14.68 | 24324 | 3539.00 | 1.03% |
| 2025-04-24 | 14.33 | 14.65 | 0.38 | 2.66% | 14.23 | 14.90 | 52028 | 7633.93 | 2.20% |
| 2025-04-23 | 14.11 | 14.27 | 0.14 | 0.99% | 14.08 | 14.53 | 41813 | 6000.22 | 1.76% |
| 2025-04-22 | 14.22 | 14.13 | -0.37 | -2.55% | 13.91 | 14.43 | 54534 | 7706.86 | 2.30% |
| 2025-04-21 | 13.50 | 14.50 | 0.93 | 6.85% | 13.41 | 14.93 | 74949 | 10964.84 | 3.16% |
| 2025-04-18 | 13.60 | 13.57 | -0.07 | -0.51% | 13.40 | 14.07 | 25331 | 3446.49 | 1.07% |
| 2025-04-17 | 13.49 | 13.64 | 0.15 | 1.11% | 13.29 | 13.88 | 26653 | 3650.84 | 1.12% |
| 2025-04-16 | 13.82 | 13.49 | -0.51 | -3.64% | 13.24 | 14.16 | 28996 | 3928.19 | 1.22% |
| 2025-04-15 | 14.25 | 14.00 | -0.25 | -1.75% | 13.77 | 14.38 | 32242 | 4512.79 | 1.36% |
| 2025-04-14 | 13.45 | 14.25 | 0.98 | 7.39% | 13.44 | 14.32 | 46970 | 6551.80 | 1.98% |
| 2025-04-11 | 12.98 | 13.27 | 0.19 | 1.45% | 12.98 | 13.34 | 31050 | 4101.18 | 1.31% |
| 2025-04-10 | 13.06 | 13.08 | 0.18 | 1.40% | 13.03 | 13.56 | 43214 | 5740.35 | 1.82% |
| 2025-04-09 | 12.11 | 12.90 | 0.67 | 5.48% | 11.16 | 13.06 | 58155 | 7077.59 | 2.45% |
| 2025-04-08 | 12.30 | 12.23 | -0.71 | -5.49% | 11.92 | 12.86 | 53450 | 6562.65 | 2.26% |
上证大盘股票行情在线 K线走势图
