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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 20.50 | 20.95 | 0.38 | 1.85% | 20.48 | 21.26 | 97847 | 20415.70 | 1.44% |
| 2025-05-23 | 21.02 | 20.57 | -0.35 | -1.67% | 20.38 | 21.70 | 136391 | 28862.79 | 2.01% |
| 2025-05-22 | 21.01 | 20.92 | -0.37 | -1.74% | 20.87 | 21.44 | 58290 | 12299.08 | 0.86% |
| 2025-05-21 | 21.48 | 21.29 | -0.20 | -0.93% | 20.77 | 21.49 | 84380 | 17784.76 | 1.24% |
| 2025-05-20 | 20.50 | 21.49 | 0.99 | 4.83% | 20.00 | 21.75 | 146588 | 30932.43 | 2.16% |
| 2025-05-19 | 21.18 | 20.50 | -0.55 | -2.61% | 20.30 | 21.26 | 76214 | 15663.43 | 1.12% |
| 2025-05-16 | 20.55 | 21.05 | 0.42 | 2.04% | 20.41 | 21.37 | 95349 | 20100.71 | 1.40% |
| 2025-05-15 | 20.88 | 20.63 | -0.28 | -1.34% | 20.50 | 21.04 | 67190 | 13931.54 | 0.99% |
| 2025-05-14 | 20.60 | 20.91 | 0.31 | 1.50% | 20.60 | 21.70 | 155670 | 33040.98 | 2.29% |
| 2025-05-13 | 20.66 | 20.60 | 0.05 | 0.24% | 20.28 | 20.79 | 65905 | 13530.33 | 0.97% |
| 2025-05-12 | 20.36 | 20.55 | 0.27 | 1.33% | 20.36 | 21.50 | 133773 | 27879.74 | 1.97% |
| 2025-05-09 | 20.83 | 20.28 | -0.55 | -2.64% | 20.18 | 21.03 | 98518 | 20157.38 | 1.45% |
| 2025-05-08 | 20.49 | 20.83 | 0.09 | 0.43% | 20.49 | 20.95 | 77814 | 16151.39 | 1.15% |
| 2025-05-07 | 20.88 | 20.74 | 0.11 | 0.53% | 20.51 | 21.28 | 146236 | 30566.10 | 2.15% |
| 2025-05-06 | 20.00 | 20.63 | 0.87 | 4.40% | 19.88 | 21.05 | 140518 | 28990.07 | 2.07% |
| 2025-04-30 | 19.83 | 19.76 | -0.14 | -0.70% | 19.13 | 20.58 | 157259 | 31337.18 | 2.32% |
| 2025-04-29 | 19.18 | 19.90 | 0.71 | 3.70% | 19.00 | 20.23 | 140975 | 27866.61 | 2.08% |
| 2025-04-28 | 19.84 | 19.19 | -0.46 | -2.34% | 19.08 | 20.45 | 138248 | 26983.39 | 2.04% |
| 2025-04-25 | 19.51 | 19.65 | -0.02 | -0.10% | 19.28 | 19.89 | 111515 | 21850.57 | 1.64% |
| 2025-04-24 | 19.09 | 19.67 | 0.47 | 2.45% | 19.09 | 20.13 | 216253 | 42474.22 | 3.18% |
| 2025-04-23 | 19.28 | 19.20 | -0.08 | -0.41% | 18.81 | 19.39 | 129884 | 24863.96 | 1.91% |
| 2025-04-22 | 19.61 | 19.28 | -0.21 | -1.08% | 19.10 | 19.89 | 150112 | 29303.51 | 2.21% |
| 2025-04-21 | 17.83 | 19.49 | 1.77 | 9.99% | 17.60 | 19.49 | 162291 | 30779.71 | 2.39% |
| 2025-04-18 | 17.53 | 17.72 | 0.49 | 2.84% | 17.53 | 18.55 | 112467 | 20344.98 | 1.66% |
| 2025-04-17 | 16.95 | 17.23 | 0.25 | 1.47% | 16.90 | 17.79 | 65545 | 11389.52 | 0.97% |
| 2025-04-16 | 17.81 | 16.98 | -0.83 | -4.66% | 16.90 | 17.97 | 107368 | 18398.82 | 1.58% |
| 2025-04-15 | 18.13 | 17.81 | -0.48 | -2.62% | 17.68 | 18.27 | 69170 | 12363.90 | 1.02% |
| 2025-04-14 | 18.18 | 18.29 | 0.13 | 0.72% | 18.10 | 18.56 | 79885 | 14589.92 | 1.18% |
| 2025-04-11 | 17.15 | 18.16 | 1.01 | 5.89% | 17.11 | 18.44 | 152975 | 27632.29 | 2.25% |
| 2025-04-10 | 17.14 | 17.15 | 0.69 | 4.19% | 16.89 | 17.46 | 154150 | 26576.80 | 2.27% |
| 2025-04-09 | 15.60 | 16.46 | 0.49 | 3.07% | 14.71 | 16.68 | 247602 | 39456.03 | 3.65% |
| 2025-04-08 | 17.60 | 15.97 | -1.29 | -7.47% | 15.55 | 17.60 | 277670 | 45381.12 | 4.09% |
上证大盘股票行情在线 K线走势图
