淳中科技(603516)股票行情
淳中科技(603516)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 |
|---|
| 2025-12-17 | 192.99 | 209.30 | 12.82 | 6.52% | 192.66 | 213.99 | 93403 | 190387.16 | 4.60% |
| 2025-12-16 | 191.88 | 196.48 | 6.29 | 3.31% | 176.50 | 197.59 | 93843 | 175757.48 | 4.62% |
| 2025-12-15 | 184.06 | 190.19 | 2.83 | 1.51% | 183.66 | 194.00 | 56234 | 106987.95 | 2.77% |
| 2025-12-12 | 185.00 | 187.36 | 2.22 | 1.20% | 182.00 | 190.86 | 60186 | 112978.66 | 2.96% |
| 2025-12-11 | 183.99 | 185.14 | 1.14 | 0.62% | 183.99 | 193.17 | 74195 | 139784.92 | 3.65% |
| 2025-12-10 | 193.68 | 184.00 | -7.99 | -4.16% | 178.01 | 200.96 | 115913 | 216192.20 | 5.70% |
| 2025-12-09 | 178.88 | 191.99 | 17.45 | 10.00% | 174.80 | 191.99 | 104227 | 189847.47 | 5.13% |
| 2025-12-08 | 165.00 | 174.54 | 10.04 | 6.10% | 164.99 | 175.50 | 74867 | 128439.60 | 3.68% |
| 2025-12-05 | 162.19 | 164.50 | 4.03 | 2.51% | 161.64 | 169.50 | 73410 | 121270.46 | 3.61% |
| 2025-12-04 | 160.40 | 160.47 | 0.07 | 0.04% | 155.51 | 161.98 | 64604 | 102529.18 | 3.18% |
| 2025-12-03 | 169.00 | 160.40 | -7.29 | -4.35% | 153.62 | 170.00 | 96833 | 154819.44 | 4.76% |
| 2025-12-02 | 176.98 | 167.69 | -7.01 | -4.01% | 166.50 | 179.33 | 76156 | 129850.60 | 3.75% |
| 2025-12-01 | 173.00 | 174.70 | -3.25 | -1.83% | 170.10 | 176.75 | 53306 | 93009.53 | 2.62% |
| 2025-11-28 | 179.25 | 177.95 | -2.05 | -1.14% | 174.20 | 182.00 | 51536 | 91483.73 | 2.54% |
| 2025-11-27 | 174.00 | 180.00 | 5.69 | 3.26% | 174.00 | 189.33 | 89799 | 164226.19 | 4.42% |
| 2025-11-26 | 170.01 | 174.31 | -1.00 | -0.57% | 168.01 | 177.60 | 64547 | 112278.66 | 3.18% |
| 2025-11-25 | 171.94 | 175.31 | 4.91 | 2.88% | 170.51 | 177.60 | 78904 | 137063.75 | 3.88% |
| 2025-11-24 | 187.96 | 170.40 | -14.60 | -7.89% | 166.50 | 188.92 | 121556 | 208690.88 | 5.98% |
| 2025-11-21 | 193.00 | 185.00 | -18.35 | -9.02% | 185.00 | 197.99 | 83435 | 159199.36 | 4.10% |
| 2025-11-20 | 210.00 | 203.35 | 0.95 | 0.47% | 195.02 | 210.50 | 70115 | 141393.33 | 3.45% |
| 2025-11-19 | 204.00 | 202.40 | 0.20 | 0.10% | 197.64 | 204.28 | 59704 | 120102.02 | 2.94% |
| 2025-11-18 | 201.88 | 202.20 | 0.32 | 0.16% | 197.19 | 206.84 | 77318 | 156721.98 | 3.80% |
| 2025-11-17 | 195.88 | 201.88 | 5.38 | 2.74% | 195.11 | 204.75 | 74546 | 149620.89 | 3.67% |
| 2025-11-14 | 195.90 | 196.50 | -3.42 | -1.71% | 193.01 | 203.00 | 65758 | 130647.55 | 3.24% |
| 2025-11-13 | 198.00 | 199.92 | 0.26 | 0.13% | 196.00 | 205.48 | 89618 | 178975.20 | 4.41% |
| 2025-11-12 | 200.09 | 199.66 | -3.03 | -1.49% | 196.00 | 206.30 | 90269 | 180346.72 | 4.44% |
| 2025-11-11 | 211.00 | 202.69 | -11.49 | -5.36% | 197.00 | 218.92 | 158932 | 328649.84 | 7.82% |
| 2025-11-10 | 230.00 | 214.18 | -23.80 | -10.00% | 214.18 | 235.00 | 114199 | 248180.73 | 5.62% |
| 2025-11-07 | 227.00 | 237.98 | 11.05 | 4.87% | 226.95 | 245.00 | 153702 | 367398.09 | 7.56% |
| 2025-11-06 | 206.30 | 226.93 | 20.63 | 10.00% | 203.00 | 226.93 | 131783 | 283797.88 | 6.48% |
| 2025-11-05 | 180.00 | 206.30 | 18.27 | 9.72% | 179.80 | 206.83 | 158169 | 311176.72 | 7.78% |
| 2025-11-04 | 195.80 | 188.03 | -1.94 | -1.02% | 183.00 | 197.97 | 133011 | 251394.45 | 6.54% |
| 2025-11-03 | 178.00 | 189.97 | 17.27 | 10.00% | 176.00 | 189.97 | 139635 | 261141.48 | 6.87% |
| 2025-10-31 | 173.13 | 172.70 | -1.30 | -0.75% | 171.00 | 179.44 | 99531 | 174214.44 | 4.90% |
| 2025-10-30 | 183.00 | 174.00 | -4.20 | -2.36% | 170.01 | 191.00 | 160824 | 290897.06 | 7.91% |
| 2025-10-29 | 173.00 | 178.20 | 16.20 | 10.00% | 172.99 | 178.20 | 76899 | 136179.31 | 3.78% |
| 2025-10-28 | 161.00 | 162.00 | 0.08 | 0.05% | 158.16 | 168.31 | 95744 | 156251.48 | 4.71% |
| 2025-10-27 | 166.77 | 161.92 | -4.84 | -2.90% | 155.00 | 166.80 | 103372 | 165714.16 | 5.09% |
| 2025-10-24 | 161.00 | 166.76 | 6.69 | 4.18% | 160.00 | 168.25 | 102139 | 168666.12 | 5.02% |
| 2025-10-23 | 158.50 | 160.07 | 1.57 | 0.99% | 155.00 | 165.48 | 84951 | 136190.59 | 4.18% |
| 2025-10-22 | 154.99 | 158.50 | 4.20 | 2.72% | 154.99 | 160.80 | 92762 | 146743.33 | 4.56% |
| 2025-10-21 | 152.02 | 154.30 | 3.79 | 2.52% | 145.68 | 155.00 | 80931 | 123075.89 | 3.98% |
| 2025-10-20 | 153.00 | 150.51 | 2.70 | 1.83% | 147.50 | 155.38 | 85434 | 129696.54 | 4.20% |
| 2025-10-17 | 154.90 | 147.81 | -6.49 | -4.21% | 147.81 | 155.80 | 87242 | 131554.88 | 4.29% |
| 2025-10-16 | 157.01 | 154.30 | -3.55 | -2.25% | 152.30 | 160.00 | 73378 | 114421.47 | 3.61% |
| 2025-10-15 | 165.50 | 157.85 | -12.14 | -7.14% | 153.00 | 166.00 | 145633 | 228856.19 | 7.16% |
| 2025-10-14 | 188.26 | 169.99 | -7.10 | -4.01% | 163.18 | 192.00 | 202222 | 349839.12 | 9.95% |
| 2025-10-13 | 150.88 | 177.09 | 16.10 | 10.00% | 150.88 | 177.09 | 144424 | 240651.72 | 7.11% |
| 2025-10-10 | 151.00 | 160.99 | 9.39 | 6.19% | 149.60 | 166.76 | 156836 | 252517.45 | 7.72% |
| 2025-10-09 | 166.90 | 151.60 | -13.10 | -7.95% | 148.70 | 171.35 | 155445 | 245011.58 | 7.65% |
| 2025-09-30 | 167.79 | 164.70 | 0.04 | 0.02% | 163.75 | 170.88 | 125024 | 208577.89 | 6.15% |
| 2025-09-29 | 154.00 | 164.66 | 10.66 | 6.92% | 150.88 | 166.30 | 138620 | 221569.20 | 6.82% |
| 2025-09-26 | 161.50 | 154.00 | -4.51 | -2.85% | 153.13 | 170.92 | 142061 | 228288.44 | 6.99% |
| 2025-09-25 | 157.76 | 158.51 | 0.50 | 0.32% | 156.50 | 164.00 | 94727 | 152312.31 | 4.66% |
| 2025-09-24 | 156.06 | 158.01 | 1.43 | 0.91% | 153.00 | 165.00 | 108697 | 172336.44 | 5.35% |
| 2025-09-23 | 163.89 | 156.58 | -3.42 | -2.14% | 151.78 | 167.09 | 119209 | 188935.27 | 5.86% |
| 2025-09-22 | 162.84 | 160.00 | -2.84 | -1.74% | 156.20 | 164.78 | 105487 | 168461.20 | 5.19% |
| 2025-09-19 | 169.00 | 162.84 | -3.94 | -2.36% | 157.77 | 171.42 | 144975 | 237006.34 | 7.13% |
| 2025-09-18 | 165.00 | 166.78 | 0.28 | 0.17% | 163.39 | 177.77 | 215270 | 363308.50 | 10.59% |
| 2025-09-17 | 160.52 | 166.50 | 12.50 | 8.12% | 148.00 | 169.40 | 254352 | 410229.94 | 12.51% |
| 2025-09-16 | 142.80 | 154.00 | 14.00 | 10.00% | 142.80 | 154.00 | 101106 | 152361.41 | 4.97% |
| 2025-09-15 | 158.00 | 140.00 | -10.80 | -7.16% | 135.72 | 165.88 | 266058 | 385236.91 | 13.09% |
| 2025-09-12 | 140.00 | 150.80 | 13.71 | 10.00% | 138.50 | 150.80 | 115495 | 169230.19 | 5.68% |
| 2025-09-11 | 129.29 | 137.09 | 12.46 | 10.00% | 125.00 | 137.09 | 148635 | 196385.86 | 7.31% |
| 2025-09-10 | 120.00 | 124.63 | 11.33 | 10.00% | 119.60 | 124.63 | 115074 | 142298.23 | 5.66% |
| 2025-09-09 | 103.30 | 113.30 | 10.30 | 10.00% | 103.30 | 113.30 | 89628 | 97950.99 | 4.41% |
| 2025-09-08 | 97.00 | 103.00 | 4.38 | 4.44% | 97.00 | 104.85 | 141512 | 143376.95 | 6.96% |
| 2025-09-05 | 99.00 | 98.62 | 0.05 | 0.05% | 95.08 | 99.60 | 103815 | 101641.20 | 5.11% |
| 2025-09-04 | 96.90 | 98.57 | 1.76 | 1.82% | 95.68 | 101.60 | 132339 | 130943.44 | 6.51% |
| 2025-09-03 | 96.58 | 96.81 | 0.22 | 0.23% | 91.59 | 99.89 | 137936 | 132518.00 | 6.79% |
| 2025-09-02 | 97.50 | 96.59 | -0.12 | -0.12% | 95.87 | 99.99 | 125650 | 122968.12 | 6.18% |
| 2025-09-01 | 98.86 | 96.71 | -4.68 | -4.62% | 94.20 | 99.45 | 183216 | 177142.62 | 9.01% |
| 2025-08-29 | 109.80 | 101.39 | -11.27 | -10.00% | 101.39 | 114.93 | 169368 | 179270.61 | 8.33% |
| 2025-08-28 | 106.00 | 112.66 | 6.50 | 6.12% | 104.00 | 113.59 | 120861 | 131857.48 | 5.95% |
| 2025-08-27 | 103.11 | 106.16 | 1.01 | 0.96% | 101.19 | 110.00 | 126420 | 134635.19 | 6.22% |
| 2025-08-26 | 116.77 | 105.15 | -11.68 | -10.00% | 105.15 | 119.26 | 135518 | 154028.73 | 6.67% |
| 2025-08-25 | 111.50 | 116.83 | 3.75 | 3.32% | 109.00 | 119.10 | 137106 | 157636.36 | 6.75% |
| 2025-08-22 | 110.07 | 113.08 | 1.61 | 1.44% | 109.16 | 115.00 | 114109 | 127924.30 | 5.61% |
| 2025-08-21 | 110.21 | 111.47 | -1.11 | -0.99% | 106.75 | 113.50 | 128325 | 140673.86 | 6.31% |
| 2025-08-20 | 114.00 | 112.58 | -1.44 | -1.26% | 107.36 | 116.01 | 152707 | 170964.38 | 7.51% |
上证大盘股票行情在线 K线走势图
淳中科技(603516)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
