大参林(603233)股票行情
大参林(603233)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 |
|---|
| 2026-02-03 | 19.18 | 19.25 | 0.20 | 1.05% | 19.12 | 19.59 | 64221 | 12398.99 | 0.56% |
| 2026-02-02 | 20.19 | 19.05 | -0.95 | -4.75% | 18.96 | 20.28 | 121026 | 23518.07 | 1.06% |
| 2026-01-30 | 20.15 | 20.00 | -0.25 | -1.23% | 19.88 | 20.76 | 66853 | 13506.46 | 0.59% |
| 2026-01-29 | 19.87 | 20.25 | 0.45 | 2.27% | 19.69 | 20.48 | 84143 | 16980.94 | 0.74% |
| 2026-01-28 | 19.94 | 19.80 | -0.14 | -0.70% | 19.73 | 20.24 | 78814 | 15722.11 | 0.69% |
| 2026-01-27 | 20.72 | 19.94 | -0.78 | -3.76% | 19.83 | 20.79 | 94622 | 18986.48 | 0.83% |
| 2026-01-26 | 20.89 | 20.72 | -0.55 | -2.59% | 20.60 | 21.13 | 117761 | 24465.72 | 1.03% |
| 2026-01-23 | 21.00 | 21.27 | 1.37 | 6.88% | 20.70 | 21.78 | 211447 | 45092.07 | 1.86% |
| 2026-01-22 | 19.59 | 19.90 | 0.32 | 1.63% | 19.45 | 20.04 | 46633 | 9227.59 | 0.41% |
| 2026-01-21 | 19.31 | 19.58 | 0.15 | 0.77% | 19.24 | 19.74 | 67423 | 13179.90 | 0.59% |
| 2026-01-20 | 19.83 | 19.43 | -0.40 | -2.02% | 19.12 | 19.83 | 81385 | 15784.58 | 0.71% |
| 2026-01-19 | 19.04 | 19.83 | 0.83 | 4.37% | 18.90 | 19.99 | 130701 | 25687.71 | 1.15% |
| 2026-01-16 | 18.78 | 19.00 | 0.25 | 1.33% | 18.68 | 19.08 | 68162 | 12924.00 | 0.60% |
| 2026-01-15 | 18.58 | 18.75 | 0.01 | 0.05% | 18.58 | 18.94 | 47511 | 8928.55 | 0.42% |
| 2026-01-14 | 18.56 | 18.74 | 0.21 | 1.13% | 18.40 | 18.99 | 98115 | 18402.91 | 0.86% |
| 2026-01-13 | 18.40 | 18.53 | -0.01 | -0.05% | 18.40 | 18.80 | 59555 | 11069.46 | 0.52% |
| 2026-01-12 | 18.58 | 18.54 | 0.16 | 0.87% | 18.29 | 18.60 | 64482 | 11896.07 | 0.57% |
| 2026-01-09 | 18.15 | 18.38 | 0.24 | 1.32% | 18.02 | 18.49 | 74954 | 13738.48 | 0.66% |
| 2026-01-08 | 18.11 | 18.14 | 0.02 | 0.11% | 18.08 | 18.49 | 82213 | 15001.04 | 0.72% |
| 2026-01-07 | 18.04 | 18.12 | 0.08 | 0.44% | 17.98 | 18.30 | 69160 | 12554.62 | 0.61% |
| 2026-01-06 | 17.76 | 18.04 | 0.28 | 1.58% | 17.64 | 18.05 | 69955 | 12488.57 | 0.61% |
| 2026-01-05 | 17.59 | 17.76 | 0.14 | 0.79% | 17.41 | 17.86 | 85139 | 15015.87 | 0.75% |
| 2025-12-31 | 17.73 | 17.62 | -0.11 | -0.62% | 17.55 | 17.82 | 33985 | 6007.35 | 0.30% |
| 2025-12-30 | 17.63 | 17.73 | 0.13 | 0.74% | 17.51 | 17.76 | 38984 | 6882.77 | 0.34% |
| 2025-12-29 | 18.12 | 17.60 | -0.52 | -2.87% | 17.60 | 18.12 | 63883 | 11347.87 | 0.56% |
| 2025-12-26 | 18.05 | 18.12 | 0.07 | 0.39% | 17.96 | 18.18 | 38922 | 7038.59 | 0.34% |
| 2025-12-25 | 18.04 | 18.05 | 0.08 | 0.45% | 17.93 | 18.14 | 36836 | 6645.01 | 0.32% |
| 2025-12-24 | 17.80 | 17.97 | 0.05 | 0.28% | 17.75 | 18.03 | 46626 | 8356.79 | 0.41% |
| 2025-12-23 | 18.11 | 17.92 | -0.16 | -0.88% | 17.81 | 18.16 | 55433 | 9941.14 | 0.49% |
| 2025-12-22 | 18.45 | 18.08 | -0.37 | -2.01% | 18.01 | 18.45 | 52828 | 9574.72 | 0.46% |
| 2025-12-19 | 18.37 | 18.45 | 0.20 | 1.10% | 18.02 | 18.57 | 82915 | 15244.35 | 0.73% |
| 2025-12-18 | 17.66 | 18.25 | 0.56 | 3.17% | 17.57 | 18.31 | 126256 | 22822.34 | 1.11% |
| 2025-12-17 | 17.34 | 17.69 | 0.33 | 1.90% | 17.25 | 17.74 | 60741 | 10685.35 | 0.53% |
| 2025-12-16 | 17.35 | 17.36 | 0.01 | 0.06% | 17.21 | 17.56 | 47452 | 8240.60 | 0.42% |
| 2025-12-15 | 17.20 | 17.35 | 0.08 | 0.46% | 17.13 | 17.76 | 71591 | 12545.31 | 0.63% |
| 2025-12-12 | 17.20 | 17.27 | 0.07 | 0.41% | 17.10 | 17.31 | 55992 | 9622.39 | 0.49% |
| 2025-12-11 | 17.53 | 17.20 | -0.25 | -1.43% | 17.17 | 17.53 | 34617 | 5985.63 | 0.30% |
| 2025-12-10 | 17.50 | 17.45 | 0.01 | 0.06% | 17.29 | 17.56 | 39023 | 6800.50 | 0.34% |
| 2025-12-09 | 17.48 | 17.44 | -0.03 | -0.17% | 17.38 | 17.69 | 48295 | 8476.64 | 0.42% |
| 2025-12-08 | 18.01 | 17.47 | -0.36 | -2.02% | 17.47 | 18.03 | 87790 | 15430.41 | 0.77% |
| 2025-12-05 | 17.91 | 17.83 | -0.09 | -0.50% | 17.65 | 17.99 | 44247 | 7863.90 | 0.39% |
| 2025-12-04 | 18.16 | 17.92 | -0.27 | -1.48% | 17.90 | 18.21 | 40891 | 7376.84 | 0.36% |
| 2025-12-03 | 18.03 | 18.19 | 0.17 | 0.94% | 17.89 | 18.34 | 68991 | 12521.56 | 0.61% |
| 2025-12-02 | 18.28 | 18.02 | -0.26 | -1.42% | 17.82 | 18.59 | 96660 | 17440.39 | 0.85% |
| 2025-12-01 | 17.67 | 18.28 | 0.61 | 3.45% | 17.51 | 18.30 | 96268 | 17331.76 | 0.85% |
| 2025-11-28 | 17.70 | 17.67 | -0.02 | -0.11% | 17.54 | 17.79 | 46908 | 8278.79 | 0.41% |
| 2025-11-27 | 17.66 | 17.69 | -0.10 | -0.56% | 17.62 | 17.96 | 51691 | 9202.63 | 0.45% |
| 2025-11-26 | 17.84 | 17.79 | 0.00 | 0.00% | 17.77 | 18.09 | 46908 | 8411.13 | 0.41% |
| 2025-11-25 | 17.59 | 17.79 | 0.24 | 1.37% | 17.46 | 18.00 | 60468 | 10788.86 | 0.53% |
| 2025-11-24 | 17.55 | 17.55 | -0.02 | -0.11% | 17.46 | 17.79 | 53386 | 9397.98 | 0.47% |
| 2025-11-21 | 17.69 | 17.57 | -0.12 | -0.68% | 17.45 | 17.85 | 62189 | 10965.75 | 0.55% |
| 2025-11-20 | 18.12 | 17.69 | -0.40 | -2.21% | 17.62 | 18.19 | 59118 | 10565.95 | 0.52% |
| 2025-11-19 | 18.06 | 18.09 | 0.03 | 0.17% | 17.97 | 18.25 | 73286 | 13263.13 | 0.64% |
| 2025-11-18 | 18.24 | 18.06 | -0.10 | -0.55% | 17.91 | 18.49 | 71754 | 12966.00 | 0.63% |
| 2025-11-17 | 18.51 | 18.16 | -0.45 | -2.42% | 17.92 | 18.59 | 124435 | 22613.53 | 1.09% |
| 2025-11-14 | 18.77 | 18.61 | -0.24 | -1.27% | 18.53 | 19.30 | 120349 | 22663.04 | 1.06% |
| 2025-11-13 | 19.20 | 18.85 | -0.56 | -2.89% | 18.70 | 19.25 | 147241 | 27764.51 | 1.29% |
| 2025-11-12 | 18.62 | 19.41 | 0.78 | 4.19% | 18.51 | 19.96 | 184476 | 35869.68 | 1.62% |
| 2025-11-11 | 18.60 | 18.63 | -0.02 | -0.11% | 18.17 | 18.68 | 76799 | 14149.24 | 0.67% |
| 2025-11-10 | 18.28 | 18.65 | 0.36 | 1.97% | 17.80 | 18.93 | 100312 | 18533.55 | 0.88% |
| 2025-11-07 | 18.03 | 18.29 | 0.27 | 1.50% | 17.98 | 18.50 | 59202 | 10840.65 | 0.52% |
| 2025-11-06 | 18.13 | 18.02 | -0.14 | -0.77% | 17.83 | 18.19 | 52689 | 9471.40 | 0.46% |
| 2025-11-05 | 18.29 | 18.50 | 0.21 | 1.15% | 18.15 | 18.58 | 62082 | 11445.59 | 0.55% |
| 2025-11-04 | 18.15 | 18.29 | 0.14 | 0.77% | 18.07 | 18.62 | 92217 | 16935.79 | 0.81% |
| 2025-11-03 | 18.33 | 18.15 | -0.13 | -0.71% | 18.05 | 18.38 | 74468 | 13539.02 | 0.65% |
| 2025-10-31 | 18.43 | 18.28 | 0.03 | 0.16% | 18.16 | 18.64 | 52262 | 9562.44 | 0.46% |
| 2025-10-30 | 18.50 | 18.25 | 0.08 | 0.44% | 18.03 | 18.94 | 86456 | 15873.44 | 0.76% |
| 2025-10-29 | 18.20 | 18.17 | -0.07 | -0.38% | 17.89 | 18.24 | 42602 | 7696.61 | 0.37% |
| 2025-10-28 | 18.40 | 18.24 | -0.16 | -0.87% | 17.96 | 18.57 | 62491 | 11389.19 | 0.55% |
| 2025-10-27 | 18.44 | 18.40 | -0.28 | -1.50% | 18.26 | 18.68 | 99198 | 18290.90 | 0.87% |
| 2025-10-24 | 19.25 | 18.68 | -0.52 | -2.71% | 18.56 | 19.28 | 107658 | 20275.96 | 0.95% |
| 2025-10-23 | 18.90 | 19.20 | 0.28 | 1.48% | 18.77 | 19.35 | 107395 | 20485.66 | 0.94% |
| 2025-10-22 | 18.67 | 18.92 | 0.25 | 1.34% | 18.59 | 19.20 | 87128 | 16493.46 | 0.77% |
| 2025-10-21 | 18.39 | 18.67 | 0.28 | 1.52% | 18.21 | 19.02 | 156785 | 29316.39 | 1.38% |
| 2025-10-20 | 17.55 | 18.39 | 0.89 | 5.09% | 17.46 | 18.45 | 138146 | 25072.00 | 1.21% |
| 2025-10-17 | 17.28 | 17.50 | 0.19 | 1.10% | 17.27 | 17.57 | 53453 | 9340.54 | 0.47% |
| 2025-10-16 | 17.07 | 17.31 | 0.19 | 1.11% | 17.00 | 17.70 | 96799 | 16858.75 | 0.85% |
| 2025-10-15 | 16.80 | 17.12 | 0.31 | 1.84% | 16.73 | 17.20 | 47813 | 8144.40 | 0.42% |
| 2025-10-14 | 16.75 | 16.81 | 0.19 | 1.14% | 16.60 | 16.97 | 75214 | 12639.83 | 0.66% |
| 2025-10-13 | 16.50 | 16.62 | -0.10 | -0.60% | 16.43 | 16.79 | 52880 | 8805.64 | 0.46% |
上证大盘股票行情在线 K线走势图
大参林(603233)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
