文灿股份(603348)股票行情
文灿股份(603348)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 | 20.80 | 20.82 | 0.05 | 0.24% | 20.73 | 21.02 | 32592 | 6797.15 | 1.04% |
| 2025-07-31 | 21.08 | 20.77 | -0.35 | -1.66% | 20.69 | 21.21 | 43494 | 9101.42 | 1.38% |
| 2025-07-30 | 21.37 | 21.12 | -0.24 | -1.12% | 20.93 | 21.45 | 40148 | 8496.63 | 1.28% |
| 2025-07-29 | 21.46 | 21.36 | -0.11 | -0.51% | 21.22 | 21.47 | 32098 | 6845.88 | 1.02% |
| 2025-07-28 | 21.72 | 21.47 | -0.17 | -0.79% | 21.42 | 21.73 | 44467 | 9588.30 | 1.41% |
| 2025-07-25 | 21.33 | 21.64 | 0.31 | 1.45% | 21.30 | 21.96 | 72432 | 15708.63 | 2.30% |
| 2025-07-24 | 21.11 | 21.33 | 0.22 | 1.04% | 21.11 | 21.37 | 37870 | 8051.85 | 1.20% |
| 2025-07-23 | 21.20 | 21.11 | -0.09 | -0.42% | 21.10 | 21.33 | 33210 | 7047.38 | 1.06% |
| 2025-07-22 | 21.28 | 21.20 | -0.03 | -0.14% | 21.03 | 21.31 | 35723 | 7558.28 | 1.14% |
| 2025-07-21 | 21.31 | 21.23 | 0.06 | 0.28% | 21.11 | 21.31 | 34241 | 7255.17 | 1.09% |
| 2025-07-18 | 21.27 | 21.17 | 0.00 | 0.00% | 21.08 | 21.27 | 25343 | 5361.07 | 0.81% |
| 2025-07-17 | 21.10 | 21.17 | 0.14 | 0.67% | 21.02 | 21.20 | 31435 | 6647.72 | 1.00% |
| 2025-07-16 | 20.83 | 21.03 | 0.20 | 0.96% | 20.80 | 21.17 | 39673 | 8345.39 | 1.26% |
| 2025-07-15 | 20.95 | 20.83 | -0.27 | -1.28% | 20.66 | 21.14 | 43156 | 8979.45 | 1.37% |
| 2025-07-14 | 20.94 | 21.10 | 0.15 | 0.72% | 20.85 | 21.15 | 29397 | 6182.88 | 0.93% |
| 2025-07-11 | 20.94 | 20.95 | 0.01 | 0.05% | 20.85 | 21.05 | 29121 | 6100.50 | 0.93% |
| 2025-07-10 | 20.71 | 20.94 | 0.14 | 0.67% | 20.71 | 21.03 | 27352 | 5708.86 | 0.87% |
| 2025-07-09 | 20.98 | 20.80 | -0.07 | -0.34% | 20.77 | 20.98 | 26941 | 5615.87 | 0.86% |
| 2025-07-08 | 20.73 | 20.87 | 0.12 | 0.58% | 20.69 | 20.87 | 24244 | 5050.59 | 0.77% |
| 2025-07-07 | 20.63 | 20.75 | 0.08 | 0.39% | 20.56 | 20.77 | 15369 | 3181.32 | 0.49% |
| 2025-07-04 | 20.91 | 20.67 | -0.25 | -1.20% | 20.66 | 20.91 | 27589 | 5725.06 | 0.88% |
| 2025-07-03 | 20.93 | 20.92 | -0.01 | -0.05% | 20.81 | 21.02 | 30334 | 6343.97 | 0.96% |
| 2025-07-02 | 21.18 | 20.93 | -0.16 | -0.76% | 20.82 | 21.18 | 29636 | 6201.57 | 0.94% |
| 2025-07-01 | 20.89 | 21.09 | 0.21 | 1.01% | 20.81 | 21.30 | 52405 | 11059.68 | 1.67% |
| 2025-06-30 | 20.78 | 20.88 | 0.11 | 0.53% | 20.73 | 20.90 | 27265 | 5684.64 | 0.87% |
| 2025-06-27 | 20.91 | 20.77 | 0.19 | 0.92% | 20.72 | 20.96 | 35289 | 7343.11 | 1.12% |
| 2025-06-26 | 20.71 | 20.58 | -0.11 | -0.53% | 20.55 | 20.78 | 30779 | 6357.57 | 0.98% |
| 2025-06-25 | 20.78 | 20.69 | 0.02 | 0.10% | 20.55 | 20.79 | 39423 | 8138.99 | 1.25% |
| 2025-06-24 | 20.33 | 20.67 | 0.46 | 2.28% | 20.32 | 20.74 | 45307 | 9321.96 | 1.44% |
| 2025-06-23 | 20.00 | 20.21 | 0.18 | 0.90% | 19.88 | 20.21 | 23729 | 4760.67 | 0.75% |
| 2025-06-20 | 20.16 | 20.03 | -0.07 | -0.35% | 20.01 | 20.27 | 18239 | 3667.83 | 0.58% |
| 2025-06-19 | 20.20 | 20.10 | -0.17 | -0.84% | 20.05 | 20.41 | 26471 | 5345.24 | 0.84% |
| 2025-06-18 | 20.46 | 20.27 | -0.12 | -0.59% | 20.16 | 20.46 | 20286 | 4108.50 | 0.65% |
| 2025-06-17 | 20.10 | 20.39 | 0.33 | 1.65% | 20.07 | 20.50 | 31403 | 6388.00 | 1.00% |
| 2025-06-16 | 20.00 | 20.06 | -0.05 | -0.25% | 19.97 | 20.15 | 21472 | 4312.70 | 0.68% |
| 2025-06-13 | 20.36 | 20.11 | -0.44 | -2.14% | 20.01 | 20.49 | 53645 | 10827.32 | 1.71% |
| 2025-06-12 | 20.33 | 20.55 | -0.04 | -0.19% | 20.33 | 20.70 | 33850 | 6951.62 | 1.08% |
| 2025-06-11 | 20.50 | 20.74 | 0.44 | 2.17% | 20.50 | 21.05 | 67470 | 14054.06 | 2.15% |
| 2025-06-10 | 20.67 | 20.30 | -0.27 | -1.31% | 20.14 | 20.67 | 33014 | 6719.74 | 1.05% |
| 2025-06-09 | 20.43 | 20.57 | 0.23 | 1.13% | 20.34 | 20.57 | 26144 | 5360.59 | 0.83% |
| 2025-06-06 | 20.52 | 20.34 | -0.18 | -0.88% | 20.31 | 20.52 | 24203 | 4924.89 | 0.77% |
| 2025-06-05 | 20.53 | 20.52 | 0.05 | 0.24% | 20.31 | 20.57 | 28773 | 5893.52 | 0.91% |
| 2025-06-04 | 20.27 | 20.47 | 0.22 | 1.09% | 20.27 | 20.50 | 23236 | 4743.22 | 0.74% |
| 2025-06-03 | 20.07 | 20.25 | 0.04 | 0.20% | 20.01 | 20.41 | 22555 | 4574.20 | 0.72% |
| 2025-05-30 | 20.69 | 20.21 | -0.51 | -2.46% | 20.20 | 20.74 | 47704 | 9705.47 | 1.52% |
| 2025-05-29 | 20.40 | 20.72 | 0.32 | 1.57% | 20.40 | 20.85 | 38239 | 7920.58 | 1.22% |
| 2025-05-28 | 20.75 | 20.40 | -0.35 | -1.69% | 20.38 | 20.89 | 38464 | 7917.57 | 1.22% |
| 2025-05-27 | 20.95 | 20.75 | -0.29 | -1.38% | 20.47 | 21.04 | 61140 | 12641.56 | 1.94% |
| 2025-05-26 | 21.33 | 21.04 | -0.06 | -0.28% | 20.86 | 21.47 | 53016 | 11198.16 | 1.69% |
| 2025-05-23 | 20.90 | 21.10 | 0.18 | 0.86% | 20.87 | 22.14 | 90673 | 19421.81 | 2.88% |
| 2025-05-22 | 21.10 | 20.92 | -0.43 | -2.01% | 20.89 | 21.37 | 41483 | 8744.26 | 1.32% |
| 2025-05-21 | 21.21 | 21.35 | 0.15 | 0.71% | 21.03 | 21.56 | 41091 | 8744.17 | 1.31% |
| 2025-05-20 | 21.16 | 21.20 | 0.05 | 0.24% | 20.97 | 21.24 | 31409 | 6640.81 | 1.00% |
| 2025-05-19 | 21.36 | 21.15 | -0.21 | -0.98% | 20.93 | 21.41 | 38901 | 8206.18 | 1.24% |
| 2025-05-16 | 21.10 | 21.36 | 0.26 | 1.23% | 21.10 | 21.60 | 43485 | 9312.55 | 1.38% |
| 2025-05-15 | 21.20 | 21.10 | -0.10 | -0.47% | 21.00 | 21.40 | 35715 | 7574.29 | 1.14% |
| 2025-05-14 | 21.25 | 21.20 | -0.11 | -0.52% | 21.04 | 21.41 | 32366 | 6858.73 | 1.03% |
| 2025-05-13 | 21.69 | 21.31 | -0.07 | -0.33% | 21.29 | 21.82 | 41747 | 8979.68 | 1.33% |
| 2025-05-12 | 21.29 | 21.38 | 0.27 | 1.28% | 21.29 | 21.56 | 35451 | 7588.45 | 1.13% |
| 2025-05-09 | 21.45 | 21.11 | -0.28 | -1.31% | 20.92 | 21.49 | 37041 | 7821.99 | 1.18% |
| 2025-05-08 | 20.92 | 21.39 | 0.35 | 1.66% | 20.85 | 21.70 | 61596 | 13197.61 | 1.96% |
| 2025-05-07 | 21.22 | 21.04 | 0.09 | 0.43% | 20.80 | 21.37 | 44947 | 9462.74 | 1.43% |
| 2025-05-06 | 20.70 | 20.95 | 0.54 | 2.65% | 20.70 | 20.96 | 40246 | 8396.79 | 1.28% |
| 2025-04-30 | 20.10 | 20.41 | 0.31 | 1.54% | 20.10 | 20.63 | 41390 | 8457.58 | 1.32% |
| 2025-04-29 | 20.40 | 20.10 | -0.10 | -0.50% | 20.03 | 20.41 | 34962 | 7059.00 | 1.11% |
| 2025-04-28 | 20.41 | 20.20 | -0.90 | -4.27% | 19.93 | 20.43 | 55903 | 11308.01 | 1.78% |
| 2025-04-25 | 21.11 | 21.10 | -0.06 | -0.28% | 21.06 | 21.38 | 37276 | 7900.71 | 1.19% |
| 2025-04-24 | 21.51 | 21.16 | -0.43 | -1.99% | 21.11 | 21.55 | 48497 | 10325.80 | 1.54% |
| 2025-04-23 | 21.13 | 21.59 | 0.72 | 3.45% | 21.10 | 21.89 | 85666 | 18327.81 | 2.72% |
| 2025-04-22 | 20.60 | 20.87 | 0.21 | 1.02% | 20.55 | 20.99 | 38013 | 7918.63 | 1.21% |
| 2025-04-21 | 20.40 | 20.66 | 0.29 | 1.42% | 20.23 | 20.75 | 27623 | 5681.93 | 0.88% |
| 2025-04-18 | 20.31 | 20.37 | 0.00 | 0.00% | 20.11 | 20.52 | 30089 | 6100.86 | 0.96% |
| 2025-04-17 | 20.35 | 20.37 | -0.17 | -0.83% | 20.35 | 20.67 | 32654 | 6694.25 | 1.04% |
| 2025-04-16 | 20.84 | 20.54 | -0.44 | -2.10% | 20.31 | 20.91 | 38475 | 7923.20 | 1.22% |
| 2025-04-15 | 20.87 | 20.98 | 0.15 | 0.72% | 20.69 | 21.05 | 39746 | 8299.95 | 1.26% |
| 2025-04-14 | 21.18 | 20.83 | 0.10 | 0.48% | 20.74 | 21.29 | 55857 | 11701.96 | 1.78% |
| 2025-04-11 | 20.65 | 20.73 | 0.08 | 0.39% | 20.52 | 20.99 | 48420 | 10069.30 | 1.54% |
| 2025-04-10 | 21.02 | 20.65 | 0.29 | 1.42% | 20.50 | 21.22 | 81211 | 16989.61 | 2.58% |
| 2025-04-09 | 19.89 | 20.36 | 0.35 | 1.75% | 18.28 | 20.50 | 92558 | 18067.56 | 2.94% |
| 2025-04-08 | 20.87 | 20.01 | -0.88 | -4.21% | 19.30 | 21.03 | 116310 | 23283.69 | 3.70% |
上证大盘股票行情在线 K线走势图
