锦泓集团(603518)股票行情
锦泓集团(603518)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 |
|---|
| 2026-03-26 | 8.72 | 8.69 | -0.05 | -0.57% | 8.66 | 8.81 | 47085 | 4115.06 | 1.37% |
| 2026-03-25 | 8.54 | 8.74 | 0.25 | 2.94% | 8.49 | 8.74 | 66155 | 5723.03 | 1.92% |
| 2026-03-24 | 8.31 | 8.49 | 0.29 | 3.54% | 8.23 | 8.49 | 60244 | 5040.89 | 1.75% |
| 2026-03-23 | 8.51 | 8.20 | -0.41 | -4.76% | 8.17 | 8.52 | 77765 | 6477.97 | 2.26% |
| 2026-03-20 | 8.88 | 8.61 | -0.28 | -3.15% | 8.60 | 8.94 | 64481 | 5635.19 | 1.87% |
| 2026-03-19 | 9.06 | 8.89 | -0.22 | -2.41% | 8.87 | 9.10 | 45299 | 4070.38 | 1.32% |
| 2026-03-18 | 9.14 | 9.11 | 0.00 | 0.00% | 9.04 | 9.14 | 35707 | 3243.69 | 1.04% |
| 2026-03-17 | 9.18 | 9.11 | -0.08 | -0.87% | 9.10 | 9.27 | 37777 | 3466.41 | 1.10% |
| 2026-03-16 | 9.12 | 9.19 | 0.06 | 0.66% | 9.11 | 9.23 | 42502 | 3890.72 | 1.24% |
| 2026-03-13 | 9.15 | 9.13 | -0.08 | -0.87% | 9.08 | 9.26 | 65778 | 6043.29 | 1.91% |
| 2026-03-12 | 9.25 | 9.21 | -0.04 | -0.43% | 9.15 | 9.28 | 41800 | 3854.16 | 1.21% |
| 2026-03-11 | 9.27 | 9.25 | 0.00 | 0.00% | 9.21 | 9.31 | 42774 | 3957.57 | 1.24% |
| 2026-03-10 | 9.13 | 9.25 | 0.17 | 1.87% | 9.11 | 9.26 | 55123 | 5066.42 | 1.60% |
| 2026-03-09 | 9.18 | 9.08 | -0.19 | -2.05% | 8.99 | 9.24 | 100591 | 9132.48 | 2.92% |
| 2026-03-06 | 9.15 | 9.27 | 0.12 | 1.31% | 9.10 | 9.29 | 68138 | 6280.06 | 1.98% |
| 2026-03-05 | 9.20 | 9.15 | 0.01 | 0.11% | 9.11 | 9.29 | 68988 | 6331.14 | 2.01% |
| 2026-03-04 | 9.33 | 9.14 | -0.21 | -2.25% | 9.05 | 9.41 | 90703 | 8341.03 | 2.64% |
| 2026-03-03 | 9.51 | 9.35 | -0.15 | -1.58% | 9.33 | 9.62 | 77929 | 7389.65 | 2.26% |
| 2026-03-02 | 9.76 | 9.50 | -0.41 | -4.14% | 9.50 | 9.80 | 112251 | 10794.03 | 3.26% |
| 2026-02-27 | 9.91 | 9.91 | -0.01 | -0.10% | 9.82 | 9.96 | 55433 | 5483.77 | 1.61% |
| 2026-02-26 | 9.86 | 9.92 | 0.06 | 0.61% | 9.76 | 10.05 | 85367 | 8443.75 | 2.48% |
| 2026-02-25 | 9.90 | 9.86 | -0.04 | -0.40% | 9.83 | 9.99 | 77739 | 7699.89 | 2.26% |
| 2026-02-24 | 9.81 | 9.90 | 0.12 | 1.23% | 9.76 | 9.97 | 74249 | 7314.55 | 2.16% |
| 2026-02-13 | 9.92 | 9.78 | -0.14 | -1.41% | 9.75 | 9.95 | 58440 | 5752.01 | 1.70% |
| 2026-02-12 | 10.13 | 9.92 | -0.22 | -2.17% | 9.91 | 10.15 | 67487 | 6738.65 | 1.96% |
| 2026-02-11 | 10.28 | 10.14 | -0.10 | -0.98% | 10.08 | 10.28 | 54297 | 5533.78 | 1.58% |
| 2026-02-10 | 10.28 | 10.24 | -0.07 | -0.68% | 10.22 | 10.32 | 63828 | 6551.90 | 1.86% |
| 2026-02-09 | 10.29 | 10.31 | 0.09 | 0.88% | 10.08 | 10.32 | 124860 | 12726.66 | 3.63% |
| 2026-02-06 | 10.10 | 10.22 | 0.11 | 1.09% | 10.00 | 10.36 | 131698 | 13432.37 | 3.83% |
| 2026-02-05 | 9.84 | 10.11 | 0.24 | 2.43% | 9.83 | 10.15 | 122612 | 12301.49 | 3.56% |
| 2026-02-04 | 9.79 | 9.87 | 0.07 | 0.71% | 9.75 | 9.90 | 56749 | 5582.59 | 1.65% |
| 2026-02-03 | 9.69 | 9.80 | 0.16 | 1.66% | 9.63 | 9.83 | 51168 | 4980.44 | 1.49% |
| 2026-02-02 | 9.71 | 9.64 | -0.10 | -1.03% | 9.61 | 9.84 | 64993 | 6343.03 | 1.89% |
| 2026-01-30 | 9.72 | 9.74 | 0.04 | 0.41% | 9.61 | 9.79 | 55475 | 5378.09 | 1.61% |
| 2026-01-29 | 9.76 | 9.70 | -0.06 | -0.61% | 9.68 | 9.80 | 56257 | 5479.42 | 1.64% |
| 2026-01-28 | 9.77 | 9.76 | -0.05 | -0.51% | 9.67 | 9.85 | 60984 | 5943.69 | 1.77% |
| 2026-01-27 | 10.01 | 9.81 | -0.23 | -2.29% | 9.76 | 10.02 | 77743 | 7644.07 | 2.26% |
| 2026-01-26 | 10.20 | 10.04 | -0.16 | -1.57% | 9.91 | 10.22 | 87730 | 8784.24 | 2.55% |
| 2026-01-23 | 10.19 | 10.20 | -0.03 | -0.29% | 10.15 | 10.27 | 76729 | 7821.94 | 2.23% |
| 2026-01-22 | 10.07 | 10.23 | 0.14 | 1.39% | 10.02 | 10.33 | 117263 | 11966.58 | 3.41% |
| 2026-01-21 | 10.11 | 10.09 | -0.04 | -0.39% | 10.03 | 10.17 | 78780 | 7952.02 | 2.29% |
| 2026-01-20 | 10.03 | 10.13 | 0.14 | 1.40% | 9.97 | 10.13 | 103714 | 10429.17 | 3.01% |
| 2026-01-19 | 9.92 | 9.99 | 0.13 | 1.32% | 9.84 | 10.00 | 68773 | 6833.06 | 2.00% |
| 2026-01-16 | 9.86 | 9.86 | 0.00 | 0.00% | 9.79 | 9.98 | 69876 | 6892.79 | 2.03% |
| 2026-01-15 | 9.91 | 9.86 | -0.07 | -0.70% | 9.82 | 9.94 | 67437 | 6656.97 | 1.96% |
| 2026-01-14 | 10.01 | 9.93 | -0.12 | -1.19% | 9.84 | 10.18 | 138238 | 13850.75 | 4.02% |
| 2026-01-13 | 10.01 | 10.05 | 0.05 | 0.50% | 9.94 | 10.18 | 143731 | 14471.88 | 4.18% |
| 2026-01-12 | 9.82 | 10.00 | 0.17 | 1.73% | 9.78 | 10.08 | 141742 | 14049.74 | 4.12% |
| 2026-01-09 | 9.86 | 9.83 | -0.03 | -0.30% | 9.77 | 9.88 | 88400 | 8683.52 | 2.57% |
| 2026-01-08 | 9.94 | 9.86 | -0.07 | -0.70% | 9.77 | 9.96 | 106366 | 10462.78 | 3.09% |
| 2026-01-07 | 9.89 | 9.93 | 0.02 | 0.20% | 9.83 | 10.18 | 142247 | 14210.96 | 4.14% |
| 2026-01-06 | 9.84 | 9.91 | 0.07 | 0.71% | 9.80 | 9.92 | 80522 | 7949.21 | 2.34% |
| 2026-01-05 | 9.70 | 9.84 | 0.13 | 1.34% | 9.70 | 9.86 | 78478 | 7687.50 | 2.28% |
| 2025-12-31 | 9.71 | 9.71 | -0.04 | -0.41% | 9.61 | 9.78 | 98588 | 9544.66 | 2.87% |
| 2025-12-30 | 9.86 | 9.75 | -0.12 | -1.22% | 9.70 | 9.90 | 96970 | 9496.89 | 2.82% |
| 2025-12-29 | 9.82 | 9.87 | 0.00 | 0.00% | 9.79 | 9.92 | 78195 | 7692.10 | 2.27% |
| 2025-12-26 | 9.95 | 9.87 | -0.10 | -1.00% | 9.86 | 10.01 | 131565 | 13059.34 | 3.83% |
| 2025-12-25 | 10.10 | 9.97 | -0.18 | -1.77% | 9.96 | 10.14 | 177381 | 17748.98 | 5.16% |
| 2025-12-24 | 10.07 | 10.15 | 0.00 | 0.00% | 9.95 | 10.20 | 160690 | 16207.90 | 4.67% |
| 2025-12-23 | 10.40 | 10.15 | -0.29 | -2.78% | 10.10 | 10.44 | 167568 | 17066.62 | 4.87% |
| 2025-12-22 | 10.76 | 10.44 | -0.33 | -3.06% | 10.42 | 10.82 | 193794 | 20405.54 | 5.64% |
| 2025-12-19 | 10.45 | 10.77 | 0.37 | 3.56% | 10.40 | 10.98 | 263220 | 28297.91 | 7.66% |
| 2025-12-18 | 10.16 | 10.40 | 0.19 | 1.86% | 10.10 | 10.55 | 167277 | 17414.50 | 4.86% |
| 2025-12-17 | 10.03 | 10.21 | 0.11 | 1.09% | 9.86 | 10.51 | 154841 | 15726.34 | 4.50% |
| 2025-12-16 | 10.42 | 10.10 | -0.37 | -3.53% | 10.00 | 10.57 | 171010 | 17481.24 | 4.97% |
| 2025-12-15 | 10.66 | 10.47 | 0.01 | 0.10% | 10.36 | 10.73 | 168973 | 17785.90 | 4.91% |
| 2025-12-12 | 10.22 | 10.46 | 0.40 | 3.98% | 10.16 | 10.89 | 356283 | 37743.50 | 10.36% |
| 2025-12-11 | 10.40 | 10.06 | -0.43 | -4.10% | 10.02 | 10.49 | 260664 | 26491.80 | 7.58% |
| 2025-12-10 | 10.58 | 10.49 | 0.24 | 2.34% | 10.32 | 10.95 | 428741 | 45476.49 | 12.44% |
| 2025-12-09 | 9.95 | 10.25 | 0.30 | 3.02% | 9.87 | 10.35 | 270002 | 27414.93 | 7.83% |
| 2025-12-08 | 9.75 | 9.95 | 0.23 | 2.37% | 9.61 | 9.99 | 131866 | 12973.93 | 3.83% |
| 2025-12-05 | 9.73 | 9.72 | -0.01 | -0.10% | 9.56 | 9.77 | 61666 | 5954.92 | 1.79% |
| 2025-12-04 | 9.88 | 9.73 | -0.14 | -1.42% | 9.72 | 9.94 | 60111 | 5878.54 | 1.74% |
| 2025-12-03 | 10.05 | 9.87 | -0.21 | -2.08% | 9.83 | 10.08 | 89508 | 8858.30 | 2.60% |
| 2025-12-02 | 9.99 | 10.08 | 0.04 | 0.40% | 9.86 | 10.25 | 133080 | 13359.22 | 3.86% |
| 2025-12-01 | 9.98 | 10.04 | 0.06 | 0.60% | 9.86 | 10.09 | 130344 | 13050.42 | 3.78% |
| 2025-11-28 | 9.65 | 9.98 | 0.36 | 3.74% | 9.51 | 10.06 | 207305 | 20452.12 | 6.01% |
| 2025-11-27 | 9.50 | 9.62 | 0.09 | 0.94% | 9.50 | 9.81 | 96959 | 9352.46 | 2.81% |
| 2025-11-26 | 9.60 | 9.53 | -0.15 | -1.55% | 9.49 | 9.72 | 99627 | 9548.68 | 2.89% |
| 2025-11-25 | 9.91 | 9.68 | -0.14 | -1.43% | 9.67 | 9.91 | 109508 | 10651.83 | 3.18% |
上证大盘股票行情在线 K线走势图
锦泓集团(603518)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
