应流股份(603308)股票行情
应流股份(603308)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 | 30.90 | 31.01 | 0.34 | 1.11% | 29.71 | 31.01 | 188401 | 57402.10 | 2.77% |
| 2025-09-15 | 31.60 | 30.67 | -0.75 | -2.39% | 30.65 | 32.04 | 153208 | 47492.04 | 2.26% |
| 2025-09-12 | 32.35 | 31.42 | -0.74 | -2.30% | 31.39 | 32.64 | 248826 | 79349.98 | 3.66% |
| 2025-09-11 | 29.47 | 32.16 | 2.92 | 9.99% | 29.25 | 32.16 | 245907 | 75993.21 | 3.62% |
| 2025-09-10 | 30.10 | 29.24 | -0.37 | -1.25% | 29.07 | 30.70 | 164937 | 49251.45 | 2.43% |
| 2025-09-09 | 30.84 | 29.61 | -0.89 | -2.92% | 29.42 | 31.31 | 143890 | 43419.39 | 2.12% |
| 2025-09-08 | 30.60 | 30.50 | -0.38 | -1.23% | 29.50 | 30.69 | 194794 | 58640.50 | 2.87% |
| 2025-09-05 | 28.27 | 30.88 | 2.61 | 9.23% | 28.27 | 31.10 | 267451 | 81414.23 | 3.94% |
| 2025-09-04 | 29.09 | 28.27 | -0.68 | -2.35% | 27.81 | 29.69 | 157070 | 45018.37 | 2.31% |
| 2025-09-03 | 29.70 | 28.95 | -1.18 | -3.92% | 28.86 | 30.40 | 174738 | 51672.95 | 2.57% |
| 2025-09-02 | 28.78 | 30.13 | 1.94 | 6.88% | 28.35 | 31.01 | 325587 | 97644.60 | 4.79% |
| 2025-09-01 | 27.83 | 28.19 | 0.49 | 1.77% | 27.33 | 28.52 | 102224 | 28587.16 | 1.51% |
| 2025-08-29 | 27.30 | 27.70 | 0.33 | 1.21% | 26.82 | 28.13 | 112324 | 30847.44 | 1.65% |
| 2025-08-28 | 27.78 | 27.37 | -0.41 | -1.48% | 26.40 | 27.94 | 185227 | 50087.67 | 2.73% |
| 2025-08-27 | 28.42 | 27.78 | -0.47 | -1.66% | 27.76 | 29.12 | 116835 | 33366.26 | 1.72% |
| 2025-08-26 | 28.60 | 28.25 | -0.40 | -1.40% | 28.11 | 28.88 | 80572 | 22843.99 | 1.19% |
| 2025-08-25 | 28.65 | 28.65 | 0.10 | 0.35% | 28.00 | 28.82 | 138791 | 39412.63 | 2.04% |
| 2025-08-22 | 28.02 | 28.55 | 0.59 | 2.11% | 27.83 | 28.68 | 105496 | 29954.95 | 1.55% |
| 2025-08-21 | 28.28 | 27.96 | -0.43 | -1.51% | 27.80 | 28.46 | 81337 | 22839.91 | 1.20% |
| 2025-08-20 | 28.00 | 28.39 | -0.01 | -0.04% | 27.30 | 28.46 | 131750 | 36797.81 | 1.94% |
| 2025-08-19 | 28.75 | 28.40 | -0.61 | -2.10% | 28.04 | 28.85 | 115830 | 32814.34 | 1.71% |
| 2025-08-18 | 28.44 | 29.01 | 0.64 | 2.26% | 27.74 | 29.15 | 170100 | 48495.65 | 2.51% |
| 2025-08-15 | 26.58 | 28.37 | 1.69 | 6.33% | 26.56 | 28.50 | 222429 | 62291.94 | 3.28% |
| 2025-08-14 | 27.58 | 26.68 | -0.89 | -3.23% | 26.55 | 27.58 | 114836 | 30880.06 | 1.69% |
| 2025-08-13 | 27.30 | 27.57 | 0.07 | 0.25% | 27.14 | 28.11 | 133738 | 36872.68 | 1.97% |
| 2025-08-12 | 27.30 | 27.50 | 0.70 | 2.61% | 26.81 | 27.55 | 166022 | 45167.36 | 2.44% |
| 2025-08-11 | 26.73 | 26.80 | -0.19 | -0.70% | 26.42 | 27.14 | 95276 | 25548.03 | 1.40% |
| 2025-08-08 | 26.88 | 26.99 | -0.09 | -0.33% | 26.75 | 27.47 | 70008 | 19000.41 | 1.03% |
| 2025-08-07 | 27.55 | 27.08 | -0.47 | -1.71% | 26.68 | 27.76 | 97169 | 26264.66 | 1.43% |
| 2025-08-06 | 26.59 | 27.55 | 0.96 | 3.61% | 26.27 | 27.76 | 131276 | 35811.03 | 1.93% |
| 2025-08-05 | 26.98 | 26.59 | -0.07 | -0.26% | 26.41 | 27.00 | 65308 | 17393.31 | 0.96% |
| 2025-08-04 | 25.60 | 26.66 | 0.84 | 3.25% | 25.59 | 26.77 | 112431 | 29752.45 | 1.66% |
| 2025-08-01 | 26.25 | 25.82 | -0.38 | -1.45% | 25.60 | 26.47 | 109260 | 28382.50 | 1.61% |
| 2025-07-31 | 26.27 | 26.20 | -0.12 | -0.46% | 26.05 | 26.75 | 116926 | 30872.46 | 1.72% |
| 2025-07-30 | 27.60 | 26.32 | -1.27 | -4.60% | 26.14 | 27.60 | 177712 | 47323.31 | 2.62% |
| 2025-07-29 | 27.10 | 27.59 | 0.41 | 1.51% | 26.95 | 27.77 | 105449 | 28909.80 | 1.55% |
| 2025-07-28 | 27.12 | 27.18 | -0.15 | -0.55% | 26.94 | 27.54 | 96543 | 26311.83 | 1.42% |
| 2025-07-25 | 27.27 | 27.33 | 0.17 | 0.63% | 26.82 | 27.55 | 98982 | 26901.06 | 1.46% |
| 2025-07-24 | 27.20 | 27.16 | 0.38 | 1.42% | 27.05 | 28.03 | 161895 | 44552.75 | 2.38% |
| 2025-07-23 | 27.16 | 26.78 | -0.52 | -1.90% | 26.22 | 27.34 | 189545 | 50637.55 | 2.79% |
| 2025-07-22 | 28.16 | 27.30 | -1.17 | -4.11% | 27.18 | 28.41 | 191227 | 52973.27 | 2.82% |
| 2025-07-21 | 28.39 | 28.47 | -0.07 | -0.25% | 27.24 | 28.78 | 186117 | 52225.87 | 2.74% |
| 2025-07-18 | 28.14 | 28.54 | 0.95 | 3.44% | 27.51 | 29.50 | 327610 | 93266.23 | 4.82% |
| 2025-07-17 | 25.25 | 27.59 | 2.51 | 10.01% | 24.90 | 27.59 | 224346 | 60177.07 | 3.30% |
| 2025-07-16 | 24.90 | 25.08 | 0.04 | 0.16% | 24.76 | 25.38 | 62688 | 15686.33 | 0.92% |
| 2025-07-15 | 23.81 | 25.04 | 1.09 | 4.55% | 23.81 | 25.54 | 171685 | 42981.67 | 2.53% |
| 2025-07-14 | 24.00 | 23.95 | 0.24 | 1.01% | 23.39 | 24.07 | 80007 | 19047.04 | 1.18% |
| 2025-07-11 | 23.09 | 23.71 | 0.61 | 2.64% | 22.88 | 23.75 | 88407 | 20646.49 | 1.30% |
| 2025-07-10 | 23.00 | 23.10 | -0.17 | -0.73% | 22.67 | 23.65 | 101432 | 23491.72 | 1.49% |
| 2025-07-09 | 23.24 | 23.27 | 0.03 | 0.13% | 22.95 | 23.64 | 56733 | 13169.55 | 0.84% |
| 2025-07-08 | 22.15 | 23.24 | 0.81 | 3.61% | 22.15 | 23.50 | 109477 | 25227.30 | 1.61% |
| 2025-07-07 | 22.52 | 22.43 | -0.37 | -1.62% | 21.96 | 22.79 | 66734 | 14898.66 | 0.98% |
| 2025-07-04 | 22.95 | 22.80 | -0.03 | -0.13% | 22.78 | 23.63 | 87590 | 20312.21 | 1.29% |
| 2025-07-03 | 22.99 | 22.83 | -0.07 | -0.31% | 22.63 | 23.32 | 47676 | 10917.74 | 0.70% |
| 2025-07-02 | 23.35 | 22.90 | -0.60 | -2.55% | 22.86 | 23.48 | 77558 | 17920.30 | 1.14% |
| 2025-07-01 | 22.90 | 23.50 | 0.42 | 1.82% | 22.80 | 23.60 | 91103 | 21116.01 | 1.34% |
| 2025-06-30 | 22.47 | 23.08 | 0.86 | 3.87% | 22.28 | 23.44 | 113598 | 26089.42 | 1.67% |
| 2025-06-27 | 22.30 | 22.22 | -0.13 | -0.58% | 21.86 | 22.48 | 66517 | 14747.33 | 0.98% |
| 2025-06-26 | 22.50 | 22.35 | -0.05 | -0.22% | 21.91 | 22.88 | 92955 | 20747.44 | 1.37% |
| 2025-06-25 | 21.72 | 22.40 | 0.79 | 3.66% | 21.66 | 22.50 | 133193 | 29487.27 | 1.96% |
| 2025-06-24 | 21.61 | 21.61 | 0.06 | 0.28% | 21.53 | 22.07 | 80320 | 17535.95 | 1.18% |
| 2025-06-23 | 21.25 | 21.55 | 0.05 | 0.23% | 21.21 | 21.68 | 62202 | 13365.17 | 0.92% |
| 2025-06-20 | 21.73 | 21.50 | -0.24 | -1.10% | 21.37 | 21.93 | 96466 | 20822.65 | 1.42% |
| 2025-06-19 | 22.39 | 21.74 | -0.89 | -3.93% | 21.55 | 22.48 | 135248 | 29637.17 | 1.99% |
| 2025-06-18 | 22.49 | 22.63 | -0.07 | -0.31% | 22.16 | 22.76 | 86225 | 19434.78 | 1.27% |
| 2025-06-17 | 22.57 | 22.70 | 0.13 | 0.58% | 22.29 | 23.26 | 120403 | 27369.00 | 1.77% |
| 2025-06-16 | 23.10 | 22.57 | -0.31 | -1.35% | 22.46 | 23.40 | 144923 | 33107.65 | 2.13% |
| 2025-06-13 | 23.62 | 22.88 | -0.80 | -3.38% | 22.78 | 23.87 | 195609 | 45470.61 | 2.88% |
| 2025-06-12 | 22.18 | 23.68 | 1.36 | 6.09% | 22.07 | 24.30 | 231121 | 54001.18 | 3.40% |
| 2025-06-11 | 22.25 | 22.32 | -0.08 | -0.36% | 21.73 | 22.50 | 133609 | 29560.57 | 1.97% |
| 2025-06-10 | 21.82 | 22.40 | 0.62 | 2.85% | 21.82 | 23.15 | 204601 | 45910.49 | 3.01% |
| 2025-06-09 | 21.49 | 21.78 | 0.60 | 2.83% | 21.27 | 21.95 | 116319 | 25220.53 | 1.71% |
| 2025-06-06 | 20.80 | 21.18 | 0.35 | 1.68% | 20.70 | 21.95 | 138504 | 29631.58 | 2.04% |
| 2025-06-05 | 20.75 | 20.90 | 0.08 | 0.38% | 20.12 | 21.32 | 128116 | 26451.02 | 1.89% |
| 2025-06-04 | 20.60 | 20.82 | 0.15 | 0.73% | 20.50 | 21.30 | 77256 | 16201.23 | 1.14% |
| 2025-06-03 | 21.10 | 20.67 | -0.16 | -0.77% | 20.30 | 21.20 | 94683 | 19696.29 | 1.39% |
| 2025-05-30 | 21.00 | 20.83 | -0.20 | -0.95% | 20.50 | 21.38 | 101692 | 21277.31 | 1.50% |
| 2025-05-29 | 20.05 | 21.03 | 0.84 | 4.16% | 19.99 | 21.12 | 117813 | 24429.76 | 1.73% |
| 2025-05-28 | 19.75 | 20.19 | 0.62 | 3.17% | 19.60 | 20.37 | 101443 | 20342.70 | 1.49% |
| 2025-05-27 | 20.93 | 19.57 | -1.38 | -6.59% | 19.50 | 20.95 | 177826 | 35374.20 | 2.62% |
上证大盘股票行情在线 K线走势图
