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 |
|---|
| 2025-08-01 | 17.30 | 17.42 | 0.11 | 0.64% | 17.23 | 17.64 | 40408 | 7047.76 | 0.35% |
| 2025-07-31 | 17.77 | 17.31 | -0.47 | -2.64% | 17.25 | 17.77 | 50199 | 8786.00 | 0.44% |
| 2025-07-30 | 17.34 | 17.78 | 0.38 | 2.18% | 17.25 | 17.85 | 78205 | 13838.15 | 0.69% |
| 2025-07-29 | 17.17 | 17.40 | 0.23 | 1.34% | 17.03 | 17.41 | 50031 | 8650.40 | 0.44% |
| 2025-07-28 | 17.15 | 17.17 | -0.02 | -0.12% | 17.14 | 17.62 | 82246 | 14271.39 | 0.72% |
| 2025-07-25 | 17.40 | 17.19 | -0.21 | -1.21% | 17.16 | 17.49 | 50752 | 8763.57 | 0.45% |
| 2025-07-24 | 17.10 | 17.40 | 0.31 | 1.81% | 16.85 | 17.44 | 80617 | 13805.80 | 0.71% |
| 2025-07-23 | 16.86 | 17.09 | 0.23 | 1.36% | 16.85 | 17.34 | 85392 | 14646.85 | 0.75% |
| 2025-07-22 | 16.84 | 16.86 | 0.01 | 0.06% | 16.77 | 17.04 | 53273 | 8994.81 | 0.47% |
| 2025-07-21 | 16.99 | 16.85 | -0.14 | -0.82% | 16.69 | 17.04 | 68490 | 11514.56 | 0.60% |
| 2025-07-18 | 17.20 | 16.99 | -0.21 | -1.22% | 16.80 | 17.29 | 61351 | 10416.89 | 0.54% |
| 2025-07-17 | 17.31 | 17.20 | -0.11 | -0.64% | 17.13 | 17.39 | 30445 | 5245.22 | 0.27% |
| 2025-07-16 | 17.06 | 17.31 | 0.20 | 1.17% | 17.06 | 17.39 | 31032 | 5354.21 | 0.27% |
| 2025-07-15 | 17.29 | 17.11 | -0.25 | -1.44% | 17.10 | 17.55 | 55002 | 9507.13 | 0.48% |
| 2025-07-14 | 17.00 | 17.36 | 0.38 | 2.24% | 16.93 | 17.43 | 60385 | 10463.79 | 0.53% |
| 2025-07-11 | 17.28 | 16.98 | -0.31 | -1.79% | 16.95 | 17.39 | 52712 | 9018.21 | 0.46% |
| 2025-07-10 | 16.94 | 17.29 | 0.34 | 2.01% | 16.82 | 17.45 | 56568 | 9742.60 | 0.50% |
| 2025-07-09 | 17.04 | 16.95 | -0.13 | -0.76% | 16.86 | 17.10 | 35561 | 6026.21 | 0.31% |
| 2025-07-08 | 16.73 | 17.08 | 0.26 | 1.55% | 16.70 | 17.10 | 66833 | 11309.09 | 0.59% |
| 2025-07-07 | 16.72 | 16.82 | 0.05 | 0.30% | 16.61 | 16.94 | 43262 | 7261.50 | 0.38% |
| 2025-07-04 | 16.99 | 16.77 | -0.19 | -1.12% | 16.72 | 17.06 | 62475 | 10525.92 | 0.55% |
| 2025-07-03 | 16.66 | 16.96 | 0.30 | 1.80% | 16.56 | 17.16 | 77425 | 13108.42 | 0.68% |
| 2025-07-02 | 16.58 | 16.66 | 0.10 | 0.60% | 16.47 | 16.81 | 51398 | 8537.44 | 0.45% |
| 2025-07-01 | 16.26 | 16.56 | 0.26 | 1.60% | 16.16 | 16.72 | 73749 | 12228.20 | 0.65% |
| 2025-06-30 | 15.90 | 16.30 | 0.35 | 2.19% | 15.90 | 16.52 | 100742 | 16400.63 | 0.88% |
| 2025-06-27 | 15.85 | 15.95 | 0.06 | 0.38% | 15.80 | 16.04 | 50279 | 8004.92 | 0.44% |
| 2025-06-26 | 16.05 | 15.89 | -0.16 | -1.00% | 15.84 | 16.11 | 48426 | 7710.68 | 0.43% |
| 2025-06-25 | 16.03 | 16.05 | 0.03 | 0.19% | 15.90 | 16.12 | 52969 | 8482.83 | 0.47% |
| 2025-06-24 | 15.80 | 16.02 | 0.22 | 1.39% | 15.77 | 16.05 | 63471 | 10128.13 | 0.56% |
| 2025-06-23 | 15.95 | 15.80 | -0.15 | -0.94% | 15.50 | 15.95 | 63881 | 9997.71 | 0.56% |
| 2025-06-20 | 15.56 | 15.95 | 0.37 | 2.37% | 15.55 | 15.95 | 79959 | 12690.54 | 0.70% |
| 2025-06-19 | 15.53 | 15.58 | 0.06 | 0.39% | 15.51 | 15.82 | 53373 | 8368.28 | 0.47% |
| 2025-06-18 | 15.97 | 15.83 | -0.12 | -0.75% | 15.69 | 16.03 | 53376 | 8432.17 | 0.47% |
| 2025-06-17 | 16.26 | 15.95 | -0.33 | -2.03% | 15.88 | 16.35 | 92724 | 14847.01 | 0.81% |
| 2025-06-16 | 16.17 | 16.28 | 0.01 | 0.06% | 16.17 | 16.68 | 80543 | 13157.38 | 0.71% |
| 2025-06-13 | 16.62 | 16.27 | -0.43 | -2.57% | 16.20 | 16.70 | 97904 | 15993.83 | 0.86% |
| 2025-06-12 | 16.60 | 16.70 | 0.11 | 0.66% | 16.58 | 16.94 | 68145 | 11384.34 | 0.60% |
| 2025-06-11 | 16.82 | 16.59 | -0.21 | -1.25% | 16.58 | 16.87 | 68059 | 11342.32 | 0.60% |
| 2025-06-10 | 17.04 | 16.80 | -0.24 | -1.41% | 16.70 | 17.19 | 62477 | 10536.75 | 0.55% |
| 2025-06-09 | 17.28 | 17.04 | -0.24 | -1.39% | 17.00 | 17.55 | 75603 | 13004.95 | 0.66% |
| 2025-06-06 | 17.32 | 17.28 | -0.11 | -0.63% | 17.18 | 17.54 | 49001 | 8506.27 | 0.43% |
| 2025-06-05 | 17.20 | 17.39 | 0.08 | 0.46% | 17.01 | 17.44 | 68810 | 11876.76 | 0.60% |
| 2025-06-04 | 17.47 | 17.31 | -0.21 | -1.20% | 17.26 | 17.75 | 88149 | 15326.86 | 0.77% |
| 2025-06-03 | 17.36 | 17.52 | 0.12 | 0.69% | 17.28 | 17.68 | 58645 | 10293.17 | 0.51% |
| 2025-05-30 | 17.31 | 17.40 | 0.10 | 0.58% | 17.25 | 17.76 | 93099 | 16351.61 | 0.82% |
| 2025-05-29 | 17.83 | 17.30 | -0.64 | -3.57% | 17.19 | 17.87 | 101383 | 17595.57 | 0.89% |
| 2025-05-28 | 17.84 | 17.94 | 0.09 | 0.50% | 17.72 | 18.05 | 34129 | 6100.54 | 0.30% |
| 2025-05-27 | 17.82 | 17.85 | -0.03 | -0.17% | 17.74 | 18.14 | 46064 | 8256.38 | 0.40% |
| 2025-05-26 | 17.50 | 17.88 | 0.38 | 2.17% | 17.36 | 18.02 | 62172 | 11108.67 | 0.55% |
| 2025-05-23 | 17.89 | 17.50 | -0.46 | -2.56% | 17.50 | 18.17 | 67157 | 11935.45 | 0.59% |
| 2025-05-22 | 17.91 | 17.96 | 0.04 | 0.22% | 17.78 | 18.15 | 54156 | 9722.25 | 0.48% |
| 2025-05-21 | 18.25 | 17.92 | -0.24 | -1.32% | 17.89 | 18.61 | 64008 | 11616.12 | 0.56% |
| 2025-05-20 | 17.82 | 18.16 | 0.35 | 1.97% | 17.72 | 18.33 | 54463 | 9851.73 | 0.48% |
| 2025-05-19 | 17.94 | 17.81 | 0.03 | 0.17% | 17.65 | 17.98 | 32501 | 5771.57 | 0.29% |
| 2025-05-16 | 17.81 | 17.78 | 0.14 | 0.79% | 17.67 | 17.90 | 50611 | 9004.85 | 0.44% |
| 2025-05-15 | 17.86 | 17.64 | -0.21 | -1.18% | 17.60 | 18.05 | 73356 | 13049.73 | 0.64% |
| 2025-05-14 | 18.10 | 17.85 | -0.36 | -1.98% | 17.61 | 18.10 | 69312 | 12340.33 | 0.61% |
| 2025-05-13 | 18.37 | 18.21 | -0.20 | -1.09% | 18.09 | 18.43 | 45201 | 8225.65 | 0.40% |
| 2025-05-12 | 18.01 | 18.41 | 0.37 | 2.05% | 17.69 | 18.43 | 99636 | 18078.03 | 0.87% |
| 2025-05-09 | 18.15 | 18.04 | -0.02 | -0.11% | 17.86 | 18.24 | 67437 | 12172.14 | 0.59% |
| 2025-05-08 | 18.06 | 18.06 | -0.05 | -0.28% | 17.90 | 18.27 | 81565 | 14707.32 | 0.72% |
| 2025-05-07 | 18.36 | 18.11 | -0.14 | -0.77% | 17.96 | 18.45 | 91378 | 16578.84 | 0.80% |
| 2025-05-06 | 18.73 | 18.25 | -0.67 | -3.54% | 18.14 | 18.88 | 133143 | 24468.62 | 1.17% |
| 2025-04-30 | 18.50 | 18.92 | 0.34 | 1.83% | 18.28 | 19.00 | 111654 | 20870.96 | 0.98% |
| 2025-04-29 | 17.79 | 18.58 | 0.82 | 4.62% | 17.61 | 18.59 | 115155 | 21121.72 | 1.01% |
| 2025-04-28 | 17.32 | 17.76 | 0.92 | 5.46% | 17.09 | 18.08 | 134590 | 23962.51 | 1.18% |
| 2025-04-25 | 17.49 | 16.84 | -0.62 | -3.55% | 16.71 | 17.52 | 78254 | 13326.00 | 0.69% |
| 2025-04-24 | 17.42 | 17.46 | 0.06 | 0.34% | 17.32 | 17.69 | 67212 | 11747.72 | 0.59% |
| 2025-04-23 | 17.99 | 17.40 | -0.60 | -3.33% | 17.35 | 17.99 | 100115 | 17562.16 | 0.88% |
| 2025-04-22 | 17.05 | 18.00 | 0.96 | 5.63% | 17.01 | 18.08 | 115693 | 20587.74 | 1.02% |
| 2025-04-21 | 17.00 | 17.04 | -0.03 | -0.18% | 16.81 | 17.28 | 44292 | 7567.62 | 0.39% |
| 2025-04-18 | 17.85 | 17.07 | -0.58 | -3.29% | 17.02 | 18.00 | 55224 | 9557.26 | 0.48% |
| 2025-04-17 | 17.04 | 17.65 | 0.50 | 2.92% | 16.95 | 18.00 | 114548 | 20236.87 | 1.01% |
| 2025-04-16 | 17.00 | 17.15 | 0.10 | 0.59% | 16.93 | 17.25 | 54412 | 9300.62 | 0.48% |
| 2025-04-15 | 17.21 | 17.05 | -0.27 | -1.56% | 16.98 | 17.52 | 51031 | 8778.78 | 0.45% |
| 2025-04-14 | 17.03 | 17.32 | 0.19 | 1.11% | 17.01 | 17.63 | 80624 | 14022.62 | 0.71% |
| 2025-04-11 | 17.22 | 17.13 | -0.10 | -0.58% | 17.01 | 17.60 | 90257 | 15594.47 | 0.79% |
| 2025-04-10 | 16.98 | 17.23 | 0.43 | 2.56% | 16.80 | 17.50 | 138257 | 23924.11 | 1.21% |
| 2025-04-09 | 16.56 | 16.80 | 0.11 | 0.66% | 16.17 | 16.93 | 82812 | 13722.76 | 0.73% |
| 2025-04-08 | 15.95 | 16.69 | 0.84 | 5.30% | 15.95 | 16.80 | 121772 | 20087.30 | 1.07% |
上证大盘股票行情在线 K线走势图
