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 |
|---|
| 2025-04-30 | 8.21 | 8.23 | -0.07 | -0.84% | 8.21 | 8.40 | 121744 | 10095.49 | 3.54% |
| 2025-04-29 | 8.13 | 8.30 | 0.08 | 0.97% | 8.13 | 8.39 | 76340 | 6336.11 | 2.22% |
| 2025-04-28 | 8.60 | 8.22 | -0.36 | -4.20% | 8.17 | 8.62 | 127759 | 10607.17 | 3.71% |
| 2025-04-25 | 8.44 | 8.58 | 0.10 | 1.18% | 8.40 | 8.64 | 105320 | 9015.04 | 3.06% |
| 2025-04-24 | 8.41 | 8.48 | 0.13 | 1.56% | 8.32 | 8.64 | 129882 | 11031.94 | 3.78% |
| 2025-04-23 | 8.35 | 8.35 | -0.02 | -0.24% | 8.30 | 8.45 | 81383 | 6817.18 | 2.37% |
| 2025-04-22 | 8.30 | 8.37 | 0.04 | 0.48% | 8.23 | 8.38 | 93972 | 7806.80 | 2.73% |
| 2025-04-21 | 8.35 | 8.33 | -0.02 | -0.24% | 8.25 | 8.36 | 96935 | 8057.40 | 2.82% |
| 2025-04-18 | 8.47 | 8.35 | -0.15 | -1.76% | 8.24 | 8.50 | 107137 | 8920.67 | 3.11% |
| 2025-04-17 | 8.50 | 8.50 | -0.13 | -1.51% | 8.42 | 8.80 | 159025 | 13572.61 | 4.61% |
| 2025-04-16 | 9.03 | 8.63 | -0.42 | -4.64% | 8.47 | 9.04 | 174827 | 15140.36 | 5.07% |
| 2025-04-15 | 8.57 | 9.05 | 0.45 | 5.23% | 8.54 | 9.28 | 213246 | 19121.17 | 6.18% |
| 2025-04-14 | 8.51 | 8.60 | 0.18 | 2.14% | 8.46 | 8.67 | 82762 | 7099.74 | 2.40% |
| 2025-04-11 | 8.40 | 8.42 | -0.13 | -1.52% | 8.40 | 8.60 | 70857 | 6008.69 | 2.05% |
| 2025-04-10 | 8.46 | 8.55 | 0.28 | 3.39% | 8.38 | 8.62 | 105792 | 9006.14 | 3.07% |
| 2025-04-09 | 8.04 | 8.27 | 0.06 | 0.73% | 7.62 | 8.38 | 100804 | 8108.54 | 2.92% |
| 2025-04-08 | 8.39 | 8.21 | -0.28 | -3.30% | 7.94 | 8.49 | 150780 | 12356.35 | 4.37% |
| 2025-04-07 | 9.00 | 8.49 | -0.94 | -9.97% | 8.49 | 9.00 | 88943 | 7634.19 | 2.58% |
| 2025-04-03 | 9.41 | 9.43 | -0.01 | -0.11% | 9.29 | 9.53 | 100702 | 9470.81 | 2.92% |
| 2025-04-02 | 9.19 | 9.44 | 0.24 | 2.61% | 9.17 | 9.49 | 126407 | 11871.77 | 3.67% |
| 2025-04-01 | 8.98 | 9.20 | 0.26 | 2.91% | 8.90 | 9.23 | 107247 | 9791.46 | 3.11% |
| 2025-03-31 | 9.19 | 8.94 | -0.19 | -2.08% | 8.86 | 9.19 | 98392 | 8831.19 | 2.85% |
| 2025-03-28 | 9.48 | 9.13 | -0.28 | -2.98% | 9.08 | 9.48 | 184848 | 17098.59 | 5.36% |
| 2025-03-27 | 9.58 | 9.41 | -0.19 | -1.98% | 9.36 | 10.08 | 206515 | 19681.16 | 5.99% |
| 2025-03-26 | 9.44 | 9.60 | 0.17 | 1.80% | 9.38 | 9.63 | 125345 | 11956.29 | 3.64% |
| 2025-03-25 | 9.34 | 9.43 | 0.04 | 0.43% | 9.27 | 9.49 | 119706 | 11217.73 | 3.47% |
| 2025-03-24 | 9.10 | 9.39 | 0.27 | 2.96% | 9.10 | 9.41 | 127612 | 11827.92 | 3.70% |
| 2025-03-21 | 9.22 | 9.12 | -0.10 | -1.08% | 9.09 | 9.25 | 79301 | 7273.87 | 2.30% |
| 2025-03-20 | 9.43 | 9.22 | -0.14 | -1.50% | 9.21 | 9.43 | 69893 | 6503.41 | 2.03% |
| 2025-03-19 | 9.28 | 9.36 | 0.04 | 0.43% | 9.22 | 9.45 | 79464 | 7414.81 | 2.30% |
| 2025-03-18 | 9.37 | 9.32 | 0.02 | 0.22% | 9.22 | 9.38 | 86362 | 8025.42 | 2.50% |
| 2025-03-17 | 9.33 | 9.30 | -0.03 | -0.32% | 9.27 | 9.43 | 92740 | 8664.87 | 2.69% |
| 2025-03-14 | 8.96 | 9.33 | 0.40 | 4.48% | 8.93 | 9.42 | 170444 | 15741.00 | 4.94% |
| 2025-03-13 | 9.03 | 8.93 | -0.08 | -0.89% | 8.85 | 9.05 | 89523 | 7985.79 | 2.60% |
| 2025-03-12 | 9.09 | 9.01 | -0.10 | -1.10% | 8.99 | 9.15 | 74791 | 6763.86 | 2.17% |
| 2025-03-11 | 8.99 | 9.11 | 0.03 | 0.33% | 8.95 | 9.13 | 43979 | 3986.64 | 1.28% |
| 2025-03-10 | 9.02 | 9.08 | 0.03 | 0.33% | 9.00 | 9.20 | 57838 | 5265.19 | 1.68% |
| 2025-03-07 | 8.96 | 9.05 | 0.06 | 0.67% | 8.92 | 9.11 | 71735 | 6462.11 | 2.08% |
| 2025-03-06 | 8.96 | 8.99 | 0.03 | 0.33% | 8.86 | 9.01 | 66076 | 5921.73 | 1.92% |
| 2025-03-05 | 8.99 | 8.96 | -0.02 | -0.22% | 8.80 | 9.02 | 69118 | 6148.92 | 2.00% |
| 2025-03-04 | 9.04 | 8.98 | -0.15 | -1.64% | 8.95 | 9.19 | 104943 | 9472.42 | 3.04% |
| 2025-03-03 | 9.03 | 9.13 | 0.25 | 2.82% | 9.02 | 9.40 | 169053 | 15638.01 | 4.90% |
| 2025-02-28 | 9.01 | 8.88 | -0.15 | -1.66% | 8.83 | 9.08 | 80617 | 7217.07 | 2.34% |
| 2025-02-27 | 8.79 | 9.03 | 0.21 | 2.38% | 8.78 | 9.10 | 147780 | 13284.13 | 4.29% |
| 2025-02-26 | 8.71 | 8.82 | 0.07 | 0.80% | 8.71 | 8.86 | 72796 | 6415.40 | 2.11% |
| 2025-02-25 | 8.89 | 8.75 | -0.21 | -2.34% | 8.70 | 8.98 | 110900 | 9781.33 | 3.22% |
| 2025-02-24 | 8.89 | 8.96 | 0.02 | 0.22% | 8.76 | 9.05 | 100566 | 9000.15 | 2.92% |
| 2025-02-21 | 9.15 | 8.94 | -0.25 | -2.72% | 8.88 | 9.22 | 170767 | 15328.66 | 4.95% |
| 2025-02-20 | 9.38 | 9.19 | -0.22 | -2.34% | 9.08 | 9.38 | 135651 | 12491.91 | 3.93% |
| 2025-02-19 | 9.34 | 9.41 | -0.02 | -0.21% | 9.22 | 9.41 | 101192 | 9441.21 | 2.93% |
| 2025-02-18 | 9.29 | 9.43 | 0.12 | 1.29% | 9.21 | 9.82 | 190921 | 18105.86 | 5.54% |
| 2025-02-17 | 9.64 | 9.31 | -0.28 | -2.92% | 9.14 | 9.65 | 168524 | 15620.56 | 4.89% |
| 2025-02-14 | 9.74 | 9.59 | -0.22 | -2.24% | 9.53 | 9.77 | 109271 | 10514.08 | 3.17% |
| 2025-02-13 | 9.79 | 9.81 | -0.02 | -0.20% | 9.61 | 9.99 | 131814 | 12872.16 | 3.82% |
| 2025-02-12 | 9.60 | 9.83 | 0.23 | 2.40% | 9.52 | 10.00 | 153027 | 14973.91 | 4.44% |
| 2025-02-11 | 9.73 | 9.60 | -0.16 | -1.64% | 9.58 | 9.86 | 124593 | 12079.20 | 3.61% |
| 2025-02-10 | 9.71 | 9.76 | 0.03 | 0.31% | 9.58 | 9.76 | 120985 | 11679.81 | 3.51% |
| 2025-02-07 | 9.82 | 9.73 | -0.08 | -0.82% | 9.59 | 9.82 | 180894 | 17575.68 | 5.25% |
| 2025-02-06 | 9.88 | 9.81 | 0.05 | 0.51% | 9.60 | 9.91 | 145526 | 14206.92 | 4.22% |
| 2025-02-05 | 9.81 | 9.76 | 0.01 | 0.10% | 9.36 | 9.89 | 172471 | 16657.23 | 5.00% |
| 2025-01-27 | 10.10 | 9.75 | -0.27 | -2.69% | 9.67 | 10.20 | 221309 | 21873.70 | 6.42% |
| 2025-01-24 | 9.05 | 10.02 | 0.91 | 9.99% | 9.05 | 10.02 | 319192 | 31066.13 | 9.27% |
| 2025-01-23 | 9.30 | 9.11 | -0.07 | -0.76% | 9.08 | 9.43 | 105181 | 9746.12 | 3.05% |
| 2025-01-22 | 9.42 | 9.18 | -0.24 | -2.55% | 9.17 | 9.43 | 99650 | 9229.01 | 2.89% |
| 2025-01-21 | 9.77 | 9.42 | -0.27 | -2.79% | 9.27 | 9.79 | 143534 | 13573.04 | 4.17% |
| 2025-01-20 | 9.83 | 9.69 | -0.14 | -1.42% | 9.64 | 10.00 | 192220 | 18817.27 | 5.58% |
| 2025-01-17 | 11.00 | 9.83 | -0.30 | -2.96% | 9.80 | 11.00 | 348553 | 35443.00 | 10.12% |
| 2025-01-16 | 9.83 | 10.13 | 0.92 | 9.99% | 9.83 | 10.13 | 92980 | 9363.93 | 2.70% |
| 2025-01-15 | 9.24 | 9.21 | -0.02 | -0.22% | 9.07 | 9.36 | 73281 | 6762.46 | 2.13% |
| 2025-01-14 | 8.89 | 9.23 | 0.37 | 4.18% | 8.89 | 9.25 | 97127 | 8864.73 | 2.82% |
| 2025-01-13 | 8.73 | 8.86 | -0.24 | -2.64% | 8.37 | 8.99 | 146306 | 12723.87 | 4.25% |
| 2025-01-10 | 9.30 | 9.10 | -0.21 | -2.26% | 9.07 | 10.24 | 171258 | 16397.10 | 4.98% |
| 2025-01-09 | 9.34 | 9.31 | -0.12 | -1.27% | 9.27 | 9.65 | 93024 | 8767.77 | 2.70% |
| 2025-01-08 | 9.55 | 9.43 | -0.24 | -2.48% | 9.00 | 9.57 | 118717 | 11054.70 | 3.45% |
| 2025-01-07 | 9.35 | 9.67 | 0.32 | 3.42% | 9.08 | 9.70 | 141159 | 13287.69 | 4.10% |
| 2025-01-06 | 9.57 | 9.35 | -0.33 | -3.41% | 9.25 | 9.71 | 158391 | 14914.01 | 4.60% |
| 2025-01-03 | 10.02 | 9.68 | -0.35 | -3.49% | 9.48 | 10.21 | 213753 | 20876.60 | 6.21% |
| 2025-01-02 | 9.61 | 10.03 | 0.23 | 2.35% | 9.61 | 10.30 | 319355 | 32153.26 | 9.28% |
| 2024-12-31 | 9.94 | 9.80 | -0.08 | -0.81% | 9.69 | 10.38 | 226073 | 22738.14 | 6.57% |
| 2024-12-30 | 9.77 | 9.88 | -0.08 | -0.80% | 9.73 | 10.37 | 203227 | 20388.20 | 5.91% |
上证大盘股票行情在线 K线走势图
