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 |
|---|
| 2025-08-01 | 9.96 | 9.82 | -0.14 | -1.41% | 9.75 | 9.99 | 215318 | 21211.18 | 6.26% |
| 2025-07-31 | 9.62 | 9.96 | 0.32 | 3.32% | 9.53 | 10.10 | 331558 | 32611.63 | 9.64% |
| 2025-07-30 | 9.62 | 9.64 | -0.01 | -0.10% | 9.55 | 9.68 | 93687 | 9010.67 | 2.72% |
| 2025-07-29 | 9.79 | 9.65 | -0.03 | -0.31% | 9.54 | 9.89 | 148691 | 14354.83 | 4.32% |
| 2025-07-28 | 9.79 | 9.68 | -0.06 | -0.62% | 9.64 | 9.79 | 91660 | 8890.80 | 2.66% |
| 2025-07-25 | 9.68 | 9.74 | 0.06 | 0.62% | 9.65 | 9.81 | 112005 | 10918.13 | 3.26% |
| 2025-07-24 | 9.59 | 9.68 | 0.08 | 0.83% | 9.59 | 9.75 | 103434 | 10022.13 | 3.01% |
| 2025-07-23 | 9.66 | 9.60 | -0.08 | -0.83% | 9.59 | 9.73 | 109858 | 10606.35 | 3.19% |
| 2025-07-22 | 9.70 | 9.68 | -0.03 | -0.31% | 9.58 | 9.70 | 92537 | 8922.59 | 2.69% |
| 2025-07-21 | 9.60 | 9.71 | 0.10 | 1.04% | 9.59 | 9.71 | 83945 | 8112.27 | 2.44% |
| 2025-07-18 | 9.71 | 9.61 | -0.09 | -0.93% | 9.58 | 9.77 | 101731 | 9792.98 | 2.96% |
| 2025-07-17 | 9.73 | 9.70 | 0.00 | 0.00% | 9.58 | 9.74 | 127326 | 12281.34 | 3.70% |
| 2025-07-16 | 9.55 | 9.70 | 0.15 | 1.57% | 9.55 | 9.78 | 143770 | 13912.62 | 4.18% |
| 2025-07-15 | 9.88 | 9.55 | -0.36 | -3.63% | 9.51 | 9.89 | 186329 | 17956.13 | 5.42% |
| 2025-07-14 | 9.78 | 9.91 | 0.11 | 1.12% | 9.78 | 9.95 | 125785 | 12421.29 | 3.66% |
| 2025-07-11 | 9.81 | 9.80 | -0.02 | -0.20% | 9.74 | 9.92 | 106957 | 10482.05 | 3.11% |
| 2025-07-10 | 9.86 | 9.82 | -0.06 | -0.61% | 9.74 | 9.87 | 107269 | 10504.59 | 3.12% |
| 2025-07-09 | 9.88 | 9.88 | 0.00 | 0.00% | 9.77 | 9.92 | 104112 | 10242.71 | 3.03% |
| 2025-07-08 | 9.84 | 9.88 | 0.05 | 0.51% | 9.78 | 9.90 | 116404 | 11458.75 | 3.38% |
| 2025-07-07 | 9.69 | 9.83 | 0.13 | 1.34% | 9.68 | 9.85 | 131506 | 12867.97 | 3.82% |
| 2025-07-04 | 10.00 | 9.70 | -0.30 | -3.00% | 9.66 | 10.00 | 213707 | 20890.43 | 6.21% |
| 2025-07-03 | 10.03 | 10.00 | 0.00 | 0.00% | 9.88 | 10.10 | 163560 | 16316.88 | 4.75% |
| 2025-07-02 | 10.04 | 10.00 | -0.04 | -0.40% | 9.91 | 10.06 | 174199 | 17396.78 | 5.06% |
| 2025-07-01 | 9.87 | 10.04 | 0.16 | 1.62% | 9.77 | 10.12 | 252538 | 25084.88 | 7.34% |
| 2025-06-30 | 9.80 | 9.88 | 0.13 | 1.33% | 9.73 | 9.94 | 166281 | 16341.99 | 4.83% |
| 2025-06-27 | 9.80 | 9.75 | -0.01 | -0.10% | 9.72 | 9.95 | 137811 | 13504.03 | 4.01% |
| 2025-06-26 | 9.86 | 9.76 | -0.08 | -0.81% | 9.74 | 9.98 | 159394 | 15673.68 | 4.63% |
| 2025-06-25 | 10.04 | 9.84 | -0.12 | -1.20% | 9.68 | 10.07 | 208808 | 20535.76 | 6.07% |
| 2025-06-24 | 10.04 | 9.96 | -0.08 | -0.80% | 9.94 | 10.10 | 160751 | 16086.67 | 4.67% |
| 2025-06-23 | 9.91 | 10.04 | 0.13 | 1.31% | 9.75 | 10.05 | 146811 | 14588.77 | 4.27% |
| 2025-06-20 | 10.05 | 9.91 | -0.17 | -1.69% | 9.90 | 10.29 | 222910 | 22490.00 | 6.48% |
| 2025-06-19 | 10.86 | 10.08 | -0.91 | -8.28% | 9.94 | 10.86 | 435498 | 44571.06 | 12.66% |
| 2025-06-18 | 11.19 | 10.99 | 0.10 | 0.92% | 10.89 | 11.45 | 428790 | 47833.58 | 12.46% |
| 2025-06-17 | 11.57 | 10.89 | -0.70 | -6.04% | 10.78 | 11.66 | 415710 | 45878.75 | 12.08% |
| 2025-06-16 | 11.89 | 11.59 | -0.36 | -3.01% | 11.40 | 12.35 | 390769 | 46000.14 | 11.36% |
| 2025-06-13 | 12.00 | 11.95 | -0.31 | -2.53% | 11.61 | 12.23 | 385326 | 45899.05 | 11.20% |
| 2025-06-12 | 12.00 | 12.26 | 0.26 | 2.17% | 11.85 | 12.77 | 491750 | 60157.04 | 14.29% |
| 2025-06-11 | 11.56 | 12.00 | 0.23 | 1.95% | 11.56 | 12.65 | 497714 | 60589.74 | 14.47% |
| 2025-06-10 | 11.67 | 11.77 | -0.01 | -0.08% | 11.46 | 12.37 | 513038 | 60791.95 | 14.91% |
| 2025-06-09 | 12.39 | 11.78 | -0.60 | -4.85% | 11.68 | 12.68 | 591000 | 70920.70 | 17.18% |
| 2025-06-06 | 12.43 | 12.38 | -1.01 | -7.54% | 12.05 | 13.00 | 711035 | 87669.12 | 20.67% |
| 2025-06-05 | 11.95 | 13.39 | 1.18 | 9.66% | 11.95 | 13.43 | 880347 | 114593.48 | 25.59% |
| 2025-06-04 | 11.74 | 12.21 | 0.77 | 6.73% | 11.01 | 12.57 | 886500 | 104782.77 | 25.77% |
| 2025-06-03 | 10.67 | 11.44 | 1.04 | 10.00% | 10.40 | 11.44 | 765700 | 84278.68 | 22.26% |
| 2025-05-30 | 10.99 | 10.40 | -0.59 | -5.37% | 10.21 | 11.57 | 766519 | 81466.72 | 22.28% |
| 2025-05-29 | 10.18 | 10.99 | 1.00 | 10.01% | 10.09 | 10.99 | 1044279 | 111484.94 | 30.35% |
| 2025-05-28 | 9.89 | 9.99 | 0.91 | 10.02% | 9.62 | 9.99 | 657253 | 65231.43 | 19.10% |
| 2025-05-27 | 8.50 | 9.08 | 0.83 | 10.06% | 8.50 | 9.08 | 137896 | 12408.04 | 4.01% |
| 2025-05-26 | 8.10 | 8.25 | 0.12 | 1.48% | 8.05 | 8.36 | 123817 | 10154.65 | 3.60% |
| 2025-05-23 | 8.61 | 8.13 | -0.32 | -3.79% | 8.12 | 8.65 | 180761 | 14981.68 | 5.25% |
| 2025-05-22 | 8.30 | 8.45 | 0.17 | 2.05% | 8.22 | 8.58 | 189667 | 15932.96 | 5.51% |
| 2025-05-21 | 8.33 | 8.28 | -0.03 | -0.36% | 8.19 | 8.39 | 136296 | 11265.21 | 3.96% |
| 2025-05-20 | 8.03 | 8.31 | 0.28 | 3.49% | 8.03 | 8.36 | 203102 | 16651.54 | 5.90% |
| 2025-05-19 | 8.30 | 8.34 | 0.00 | 0.00% | 8.22 | 8.36 | 118353 | 9823.96 | 3.44% |
| 2025-05-16 | 8.30 | 8.34 | 0.01 | 0.12% | 8.21 | 8.41 | 173427 | 14370.40 | 5.04% |
| 2025-05-15 | 8.33 | 8.33 | -0.06 | -0.72% | 8.24 | 8.40 | 108036 | 8995.56 | 3.14% |
| 2025-05-14 | 8.46 | 8.39 | -0.05 | -0.59% | 8.21 | 8.49 | 192780 | 16011.26 | 5.60% |
| 2025-05-13 | 8.31 | 8.44 | 0.23 | 2.80% | 8.28 | 8.56 | 283655 | 23852.47 | 8.24% |
| 2025-05-12 | 8.22 | 8.21 | 0.04 | 0.49% | 8.15 | 8.38 | 168678 | 13883.57 | 4.90% |
| 2025-05-09 | 8.27 | 8.17 | -0.10 | -1.21% | 8.13 | 8.34 | 172102 | 14146.53 | 5.00% |
| 2025-05-08 | 8.27 | 8.27 | -0.03 | -0.36% | 8.16 | 8.35 | 168515 | 13955.10 | 4.90% |
| 2025-05-07 | 8.28 | 8.30 | 0.08 | 0.97% | 8.23 | 8.58 | 274138 | 22949.38 | 7.97% |
| 2025-05-06 | 8.28 | 8.22 | -0.01 | -0.12% | 8.11 | 8.40 | 212742 | 17471.50 | 6.18% |
| 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% |
上证大盘股票行情在线 K线走势图
