锡华科技(603248)股票行情
锡华科技(603248)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 | 22.65 | 22.73 | 0.27 | 1.20% | 22.35 | 22.74 | 35858 | 8091.38 | 5.17% |
| 2026-02-02 | 22.76 | 22.46 | -0.21 | -0.93% | 22.45 | 22.85 | 39378 | 8927.27 | 5.68% |
| 2026-01-30 | 22.78 | 22.67 | -0.09 | -0.40% | 22.31 | 22.91 | 46791 | 10587.83 | 6.75% |
| 2026-01-29 | 23.30 | 22.76 | -0.56 | -2.40% | 22.65 | 23.30 | 62622 | 14344.93 | 9.04% |
| 2026-01-28 | 23.62 | 23.32 | -0.59 | -2.47% | 23.30 | 23.91 | 78831 | 18536.08 | 11.37% |
| 2026-01-27 | 24.99 | 23.91 | -1.09 | -4.36% | 23.25 | 24.99 | 141225 | 33706.72 | 20.38% |
| 2026-01-26 | 23.81 | 25.00 | 1.27 | 5.35% | 23.50 | 25.29 | 173255 | 42528.79 | 25.00% |
| 2026-01-23 | 23.59 | 23.73 | 0.28 | 1.19% | 23.53 | 24.36 | 82778 | 19714.18 | 11.94% |
| 2026-01-22 | 23.52 | 23.45 | -0.24 | -1.01% | 23.37 | 23.68 | 61037 | 14330.97 | 8.81% |
| 2026-01-21 | 22.85 | 23.69 | 0.79 | 3.45% | 22.72 | 23.72 | 120335 | 28099.91 | 17.36% |
| 2026-01-20 | 23.31 | 22.90 | -0.39 | -1.67% | 22.83 | 23.33 | 71702 | 16497.53 | 10.35% |
| 2026-01-19 | 22.80 | 23.29 | 0.30 | 1.30% | 22.80 | 23.31 | 85640 | 19834.38 | 12.36% |
| 2026-01-16 | 22.88 | 22.99 | 0.19 | 0.83% | 22.88 | 23.51 | 79913 | 18436.80 | 11.53% |
| 2026-01-15 | 22.60 | 22.80 | 0.10 | 0.44% | 22.52 | 23.09 | 62044 | 14136.39 | 8.95% |
| 2026-01-14 | 22.53 | 22.70 | 0.06 | 0.27% | 22.44 | 22.92 | 79856 | 18153.35 | 11.52% |
| 2026-01-13 | 23.00 | 22.64 | -0.45 | -1.95% | 22.55 | 23.28 | 95409 | 21870.11 | 13.77% |
| 2026-01-12 | 23.10 | 23.09 | 0.14 | 0.61% | 22.84 | 23.19 | 101356 | 23332.93 | 14.62% |
| 2026-01-09 | 22.99 | 22.95 | 0.19 | 0.83% | 22.62 | 22.99 | 102583 | 23407.05 | 14.80% |
| 2026-01-08 | 22.39 | 22.76 | 0.37 | 1.65% | 22.22 | 22.97 | 108691 | 24700.46 | 15.68% |
| 2026-01-07 | 22.27 | 22.39 | 0.09 | 0.40% | 22.16 | 22.50 | 92819 | 20736.44 | 13.39% |
| 2026-01-06 | 22.09 | 22.30 | 0.01 | 0.04% | 21.98 | 22.35 | 100256 | 22237.95 | 14.47% |
| 2026-01-05 | 21.98 | 22.29 | 0.32 | 1.46% | 21.57 | 22.29 | 109217 | 24026.89 | 15.76% |
| 2025-12-31 | 22.50 | 21.97 | -0.70 | -3.09% | 21.82 | 22.99 | 137784 | 30459.54 | 19.88% |
| 2025-12-30 | 24.47 | 22.67 | -2.18 | -8.77% | 22.66 | 24.58 | 247407 | 57613.59 | 35.70% |
| 2025-12-29 | 25.19 | 24.85 | -1.23 | -4.72% | 24.68 | 26.30 | 232674 | 58807.61 | 33.57% |
| 2025-12-26 | 25.52 | 26.08 | -0.34 | -1.29% | 24.91 | 27.80 | 286332 | 75620.18 | 41.31% |
| 2025-12-25 | 25.58 | 26.42 | 0.41 | 1.58% | 25.58 | 27.80 | 317694 | 85500.09 | 45.84% |
| 2025-12-24 | 27.83 | 26.01 | -10.80 | -29.34% | 25.96 | 29.60 | 399434 | 110389.30 | 57.63% |
| 2025-12-23 | 28.45 | 36.81 | 26.71 | 264.46% | 24.02 | 46.00 | 556408 | 152932.38 | - |
上证大盘股票行情在线 K线走势图
锡华科技(603248)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
