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 |
|---|
| 2025-09-16 | 21.19 | 19.75 | -0.06 | -0.30% | 19.61 | 21.19 | 308573 | 62667.44 | 11.40% |
| 2025-09-15 | 18.35 | 19.81 | 1.80 | 9.99% | 18.35 | 19.81 | 73589 | 14274.50 | 2.72% |
| 2025-09-12 | 18.59 | 18.01 | -0.74 | -3.95% | 18.01 | 19.48 | 220870 | 41120.67 | 8.16% |
| 2025-09-11 | 17.58 | 18.75 | 1.18 | 6.72% | 17.40 | 19.33 | 298791 | 55591.27 | 11.04% |
| 2025-09-10 | 17.49 | 17.57 | 0.26 | 1.50% | 17.38 | 18.46 | 202339 | 36036.03 | 7.47% |
| 2025-09-09 | 16.99 | 17.31 | 0.23 | 1.35% | 16.90 | 17.48 | 131981 | 22690.78 | 4.88% |
| 2025-09-08 | 17.33 | 17.08 | -0.29 | -1.67% | 16.91 | 17.33 | 96497 | 16499.91 | 3.56% |
| 2025-09-05 | 17.11 | 17.37 | 0.55 | 3.27% | 16.80 | 17.48 | 147280 | 25378.88 | 5.44% |
| 2025-09-04 | 17.02 | 16.82 | -0.51 | -2.94% | 16.43 | 17.32 | 160839 | 27044.87 | 5.94% |
| 2025-09-03 | 17.46 | 17.33 | 0.69 | 4.15% | 16.80 | 17.95 | 312200 | 53889.89 | 11.53% |
| 2025-09-02 | 15.13 | 16.64 | 1.51 | 9.98% | 15.13 | 16.64 | 179954 | 28643.04 | 6.65% |
| 2025-09-01 | 15.16 | 15.13 | -0.03 | -0.20% | 15.06 | 15.28 | 41923 | 6354.76 | 1.55% |
| 2025-08-29 | 15.19 | 15.16 | -0.07 | -0.46% | 15.08 | 15.35 | 42155 | 6400.71 | 1.56% |
| 2025-08-28 | 15.40 | 15.23 | -0.18 | -1.17% | 14.75 | 15.55 | 79389 | 12017.63 | 2.93% |
| 2025-08-27 | 15.86 | 15.41 | -0.46 | -2.90% | 15.40 | 16.01 | 82408 | 12999.26 | 3.04% |
| 2025-08-26 | 16.00 | 15.87 | -0.46 | -2.82% | 15.56 | 16.00 | 109780 | 17320.73 | 4.06% |
| 2025-08-25 | 16.40 | 16.33 | -0.01 | -0.06% | 16.14 | 16.52 | 50615 | 8258.15 | 1.87% |
| 2025-08-22 | 16.49 | 16.34 | -0.15 | -0.91% | 16.18 | 16.51 | 49240 | 8024.23 | 1.82% |
| 2025-08-21 | 16.50 | 16.49 | 0.01 | 0.06% | 16.34 | 16.73 | 55974 | 9238.91 | 2.07% |
| 2025-08-20 | 16.36 | 16.48 | 0.13 | 0.80% | 16.30 | 16.55 | 47376 | 7787.26 | 1.75% |
| 2025-08-19 | 16.12 | 16.35 | 0.23 | 1.43% | 15.92 | 16.43 | 63242 | 10258.56 | 2.34% |
| 2025-08-18 | 16.17 | 16.12 | -0.05 | -0.31% | 16.08 | 16.37 | 54843 | 8878.62 | 2.03% |
| 2025-08-15 | 15.88 | 16.17 | 0.29 | 1.83% | 15.80 | 16.18 | 47656 | 7635.52 | 1.76% |
| 2025-08-14 | 16.50 | 15.88 | -0.53 | -3.23% | 15.85 | 16.52 | 50078 | 8064.16 | 1.85% |
| 2025-08-13 | 16.02 | 16.41 | 0.40 | 2.50% | 16.02 | 16.58 | 67241 | 11000.32 | 2.48% |
| 2025-08-12 | 15.96 | 16.01 | -0.02 | -0.12% | 15.92 | 16.08 | 29706 | 4754.34 | 1.10% |
| 2025-08-11 | 15.61 | 16.03 | 0.47 | 3.02% | 15.50 | 16.06 | 55356 | 8781.79 | 2.04% |
| 2025-08-08 | 15.44 | 15.56 | 0.10 | 0.65% | 15.35 | 15.58 | 32386 | 5011.44 | 1.20% |
| 2025-08-07 | 15.61 | 15.46 | -0.15 | -0.96% | 15.40 | 15.67 | 36207 | 5610.47 | 1.34% |
| 2025-08-06 | 15.75 | 15.61 | -0.06 | -0.38% | 15.60 | 15.78 | 33161 | 5192.85 | 1.22% |
| 2025-08-05 | 15.58 | 15.67 | 0.16 | 1.03% | 15.50 | 15.75 | 33348 | 5219.49 | 1.23% |
| 2025-08-04 | 15.60 | 15.51 | -0.11 | -0.70% | 15.21 | 15.63 | 50977 | 7859.72 | 1.88% |
| 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% |
上证大盘股票行情在线 K线走势图
