浙江仙通(603239)股票行情
浙江仙通(603239)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 | 15.53 | 15.62 | 0.09 | 0.58% | 15.51 | 15.72 | 34089 | 5327.86 | 1.26% |
| 2025-07-31 | 15.82 | 15.53 | -0.30 | -1.90% | 15.46 | 15.95 | 48038 | 7508.94 | 1.77% |
| 2025-07-30 | 16.06 | 15.83 | -0.27 | -1.68% | 15.72 | 16.10 | 30889 | 4905.71 | 1.14% |
| 2025-07-29 | 16.09 | 16.10 | 0.01 | 0.06% | 15.66 | 16.10 | 57458 | 9118.31 | 2.12% |
| 2025-07-28 | 16.02 | 16.09 | 0.07 | 0.44% | 16.02 | 16.18 | 40980 | 6599.22 | 1.51% |
| 2025-07-25 | 16.00 | 16.02 | 0.02 | 0.13% | 15.90 | 16.11 | 28155 | 4499.27 | 1.04% |
| 2025-07-24 | 15.87 | 16.00 | 0.10 | 0.63% | 15.87 | 16.11 | 36095 | 5772.33 | 1.33% |
| 2025-07-23 | 16.18 | 15.90 | -0.28 | -1.73% | 15.88 | 16.19 | 48723 | 7805.70 | 1.80% |
| 2025-07-22 | 16.40 | 16.18 | -0.22 | -1.34% | 16.12 | 16.48 | 49023 | 7948.87 | 1.81% |
| 2025-07-21 | 16.53 | 16.40 | -0.06 | -0.36% | 16.30 | 16.64 | 53752 | 8829.20 | 1.99% |
| 2025-07-18 | 16.50 | 16.46 | -0.09 | -0.54% | 16.21 | 16.74 | 64231 | 10531.73 | 2.37% |
| 2025-07-17 | 16.24 | 16.55 | 0.34 | 2.10% | 16.24 | 17.44 | 100607 | 16883.57 | 3.72% |
| 2025-07-16 | 16.40 | 16.21 | -0.19 | -1.16% | 16.18 | 16.45 | 57201 | 9321.75 | 2.11% |
| 2025-07-15 | 16.34 | 16.40 | 0.02 | 0.12% | 16.03 | 16.48 | 83308 | 13506.08 | 3.08% |
| 2025-07-14 | 15.59 | 16.38 | 0.79 | 5.07% | 15.49 | 16.98 | 145471 | 23657.83 | 5.37% |
| 2025-07-11 | 15.86 | 15.59 | -0.27 | -1.70% | 15.52 | 15.87 | 47426 | 7414.79 | 1.75% |
| 2025-07-10 | 15.51 | 15.86 | 0.22 | 1.41% | 15.50 | 15.95 | 61970 | 9763.06 | 2.29% |
| 2025-07-09 | 15.51 | 15.64 | 0.14 | 0.90% | 15.50 | 16.09 | 68628 | 10849.19 | 2.54% |
| 2025-07-08 | 15.37 | 15.50 | 0.13 | 0.85% | 15.25 | 15.54 | 36474 | 5631.43 | 1.35% |
| 2025-07-07 | 15.28 | 15.37 | 0.10 | 0.65% | 15.16 | 15.39 | 37019 | 5652.81 | 1.37% |
| 2025-07-04 | 15.45 | 15.27 | -0.24 | -1.55% | 15.13 | 15.47 | 49365 | 7542.70 | 1.82% |
| 2025-07-03 | 15.50 | 15.51 | -0.04 | -0.26% | 15.35 | 15.55 | 42145 | 6510.63 | 1.56% |
| 2025-07-02 | 15.80 | 15.55 | -0.28 | -1.77% | 15.36 | 15.80 | 78838 | 12214.64 | 2.91% |
| 2025-07-01 | 15.19 | 15.83 | 0.72 | 4.77% | 15.09 | 16.22 | 156748 | 24625.38 | 5.79% |
| 2025-06-30 | 15.15 | 15.11 | -0.01 | -0.07% | 14.93 | 15.19 | 38998 | 5876.14 | 1.44% |
| 2025-06-27 | 15.10 | 15.12 | 0.01 | 0.07% | 15.00 | 15.29 | 47424 | 7164.25 | 1.75% |
| 2025-06-26 | 15.20 | 15.11 | -0.10 | -0.66% | 15.10 | 15.35 | 52661 | 8012.12 | 1.95% |
| 2025-06-25 | 15.15 | 15.21 | 0.15 | 1.00% | 15.08 | 15.39 | 57894 | 8816.94 | 2.14% |
| 2025-06-24 | 14.95 | 15.06 | 0.14 | 0.94% | 14.95 | 15.16 | 46550 | 7016.18 | 1.72% |
| 2025-06-23 | 14.53 | 14.92 | 0.26 | 1.77% | 14.50 | 14.97 | 39248 | 5824.02 | 1.45% |
| 2025-06-20 | 14.63 | 14.66 | -0.13 | -0.88% | 14.54 | 14.85 | 40607 | 5957.88 | 1.50% |
| 2025-06-19 | 15.04 | 14.79 | -0.28 | -1.86% | 14.72 | 15.17 | 56078 | 8366.65 | 2.07% |
| 2025-06-18 | 15.23 | 15.07 | 0.01 | 0.07% | 14.87 | 15.23 | 63247 | 9512.24 | 2.34% |
| 2025-06-17 | 15.69 | 15.06 | -0.72 | -4.56% | 14.85 | 15.82 | 140721 | 21360.81 | 5.20% |
| 2025-06-16 | 15.58 | 15.78 | 0.33 | 2.14% | 15.38 | 15.87 | 124309 | 19407.22 | 4.59% |
| 2025-06-13 | 16.66 | 15.45 | -0.72 | -4.45% | 15.31 | 16.89 | 261374 | 41288.66 | 9.65% |
| 2025-06-12 | 14.70 | 16.17 | 1.47 | 10.00% | 14.65 | 16.17 | 92973 | 14664.33 | 3.43% |
| 2025-06-11 | 14.65 | 14.70 | 0.05 | 0.34% | 14.53 | 14.89 | 58507 | 8619.51 | 2.16% |
| 2025-06-10 | 14.36 | 14.65 | 0.34 | 2.38% | 14.20 | 14.65 | 59359 | 8576.52 | 2.19% |
| 2025-06-09 | 13.94 | 14.31 | 0.34 | 2.43% | 13.90 | 14.36 | 42320 | 6011.86 | 1.56% |
| 2025-06-06 | 13.85 | 13.97 | 0.10 | 0.72% | 13.82 | 13.99 | 26342 | 3665.37 | 0.97% |
| 2025-06-05 | 13.88 | 13.87 | -0.01 | -0.07% | 13.71 | 13.93 | 18692 | 2591.53 | 0.69% |
| 2025-06-04 | 13.75 | 13.88 | 0.13 | 0.95% | 13.73 | 13.93 | 25620 | 3551.44 | 0.95% |
| 2025-06-03 | 13.62 | 13.75 | -0.01 | -0.07% | 13.55 | 13.77 | 35371 | 4838.64 | 1.31% |
| 2025-05-30 | 14.07 | 13.76 | -0.31 | -2.20% | 13.70 | 14.09 | 29892 | 4126.14 | 1.10% |
| 2025-05-29 | 13.85 | 14.07 | 0.21 | 1.52% | 13.85 | 14.17 | 31198 | 4386.92 | 1.15% |
| 2025-05-28 | 14.00 | 13.86 | -0.14 | -1.00% | 13.79 | 14.13 | 30820 | 4294.41 | 1.14% |
| 2025-05-27 | 14.20 | 14.00 | -0.20 | -1.41% | 13.80 | 14.29 | 40198 | 5609.95 | 1.48% |
| 2025-05-26 | 14.15 | 14.20 | 0.01 | 0.07% | 14.06 | 14.30 | 28457 | 4038.66 | 1.05% |
| 2025-05-23 | 14.21 | 14.19 | -0.02 | -0.14% | 14.16 | 14.53 | 47155 | 6766.61 | 1.74% |
| 2025-05-22 | 14.66 | 14.42 | -0.39 | -2.63% | 14.34 | 14.70 | 73156 | 10592.34 | 2.70% |
| 2025-05-21 | 14.98 | 14.81 | -0.10 | -0.67% | 14.69 | 14.98 | 45679 | 6767.28 | 1.69% |
| 2025-05-20 | 14.80 | 14.91 | 0.08 | 0.54% | 14.58 | 14.96 | 68925 | 10174.14 | 2.55% |
| 2025-05-19 | 15.38 | 14.83 | -0.66 | -4.26% | 14.76 | 15.45 | 92889 | 13831.39 | 3.43% |
| 2025-05-16 | 14.88 | 15.49 | 0.61 | 4.10% | 14.88 | 15.77 | 150479 | 23197.46 | 5.56% |
| 2025-05-15 | 15.18 | 14.88 | -0.30 | -1.98% | 14.67 | 15.28 | 92808 | 13801.15 | 3.43% |
| 2025-05-14 | 15.06 | 15.18 | 0.38 | 2.57% | 14.70 | 15.49 | 168623 | 25610.36 | 6.23% |
| 2025-05-13 | 14.20 | 14.80 | 0.66 | 4.67% | 14.20 | 15.55 | 186851 | 27883.38 | 6.90% |
| 2025-05-12 | 13.73 | 14.14 | 0.57 | 4.20% | 13.72 | 14.26 | 65152 | 9164.18 | 2.41% |
| 2025-05-09 | 13.71 | 13.57 | -0.14 | -1.02% | 13.52 | 13.74 | 18469 | 2512.99 | 0.68% |
| 2025-05-08 | 13.52 | 13.71 | 0.11 | 0.81% | 13.52 | 13.75 | 19404 | 2655.52 | 0.72% |
| 2025-05-07 | 13.79 | 13.60 | -0.08 | -0.58% | 13.48 | 13.80 | 28037 | 3824.19 | 1.04% |
| 2025-05-06 | 13.59 | 13.68 | 0.24 | 1.79% | 13.53 | 13.72 | 33952 | 4632.08 | 1.25% |
| 2025-04-30 | 13.38 | 13.44 | 0.13 | 0.98% | 13.31 | 13.56 | 20904 | 2810.87 | 0.77% |
| 2025-04-29 | 13.13 | 13.31 | 0.22 | 1.68% | 13.08 | 13.37 | 21569 | 2869.71 | 0.80% |
| 2025-04-28 | 13.14 | 13.09 | -0.14 | -1.06% | 13.08 | 13.25 | 20589 | 2706.75 | 0.76% |
| 2025-04-25 | 13.27 | 13.23 | -0.01 | -0.08% | 13.15 | 13.35 | 17801 | 2357.92 | 0.66% |
| 2025-04-24 | 13.37 | 13.24 | -0.10 | -0.75% | 13.18 | 13.47 | 26246 | 3491.60 | 0.97% |
| 2025-04-23 | 13.23 | 13.34 | 0.15 | 1.14% | 13.16 | 13.40 | 26029 | 3467.98 | 0.96% |
| 2025-04-22 | 13.03 | 13.19 | 0.16 | 1.23% | 12.97 | 13.22 | 28958 | 3798.35 | 1.07% |
| 2025-04-21 | 12.81 | 13.03 | 0.21 | 1.64% | 12.76 | 13.13 | 39822 | 5171.49 | 1.47% |
| 2025-04-18 | 13.10 | 12.82 | 0.15 | 1.18% | 12.77 | 13.25 | 56802 | 7354.03 | 2.10% |
| 2025-04-17 | 12.46 | 12.67 | 0.17 | 1.36% | 12.46 | 12.68 | 21749 | 2743.67 | 0.80% |
| 2025-04-16 | 12.60 | 12.50 | -0.20 | -1.57% | 12.35 | 12.70 | 21968 | 2747.48 | 0.81% |
| 2025-04-15 | 12.63 | 12.70 | 0.07 | 0.55% | 12.52 | 12.72 | 19681 | 2489.24 | 0.73% |
| 2025-04-14 | 12.59 | 12.63 | 0.21 | 1.69% | 12.46 | 12.68 | 23576 | 2972.20 | 0.87% |
| 2025-04-11 | 12.23 | 12.42 | 0.16 | 1.31% | 12.15 | 12.55 | 29246 | 3630.34 | 1.08% |
| 2025-04-10 | 12.30 | 12.26 | 0.02 | 0.16% | 12.24 | 12.55 | 42604 | 5289.96 | 1.57% |
| 2025-04-09 | 12.00 | 12.24 | 0.21 | 1.75% | 11.25 | 12.32 | 51046 | 6092.60 | 1.89% |
| 2025-04-08 | 12.29 | 12.03 | -0.26 | -2.12% | 11.81 | 12.43 | 51598 | 6227.87 | 1.91% |
上证大盘股票行情在线 K线走势图
