京华激光(603607)股票行情
京华激光(603607)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 |
|---|
| 2025-09-16 | 23.89 | 24.26 | 0.45 | 1.89% | 23.71 | 24.51 | 45271 | 10933.49 | 2.54% |
| 2025-09-15 | 24.14 | 23.81 | -0.28 | -1.16% | 23.80 | 24.15 | 36265 | 8667.64 | 2.03% |
| 2025-09-12 | 24.16 | 24.09 | -0.14 | -0.58% | 24.01 | 24.37 | 43522 | 10523.95 | 2.44% |
| 2025-09-11 | 23.87 | 24.23 | 0.35 | 1.47% | 23.54 | 24.26 | 50933 | 12224.21 | 2.85% |
| 2025-09-10 | 23.89 | 23.88 | -0.01 | -0.04% | 23.78 | 24.17 | 33560 | 8033.89 | 1.88% |
| 2025-09-09 | 24.41 | 23.89 | -0.61 | -2.49% | 23.76 | 24.41 | 49526 | 11895.82 | 2.77% |
| 2025-09-08 | 24.12 | 24.50 | 0.29 | 1.20% | 24.04 | 24.57 | 55713 | 13546.30 | 3.12% |
| 2025-09-05 | 23.57 | 24.21 | 0.72 | 3.07% | 23.35 | 24.29 | 65553 | 15648.90 | 3.67% |
| 2025-09-04 | 23.85 | 23.49 | -0.49 | -2.04% | 23.15 | 24.43 | 84286 | 20171.14 | 4.72% |
| 2025-09-03 | 25.10 | 23.98 | -1.18 | -4.69% | 23.86 | 25.13 | 103580 | 25312.82 | 5.80% |
| 2025-09-02 | 26.87 | 25.16 | -2.30 | -8.38% | 25.05 | 26.87 | 166345 | 42478.31 | 9.32% |
| 2025-09-01 | 27.40 | 27.46 | 0.06 | 0.22% | 27.14 | 27.85 | 141392 | 38905.73 | 7.92% |
| 2025-08-29 | 28.27 | 27.40 | -0.79 | -2.80% | 27.33 | 28.50 | 142984 | 39713.56 | 8.01% |
| 2025-08-28 | 28.90 | 28.19 | -0.72 | -2.49% | 27.43 | 29.23 | 300251 | 84988.35 | 16.82% |
| 2025-08-27 | 26.29 | 28.91 | 2.63 | 10.01% | 26.29 | 28.91 | 326578 | 92789.98 | 18.29% |
| 2025-08-26 | 26.53 | 26.28 | -0.30 | -1.13% | 26.16 | 26.55 | 73725 | 19409.15 | 4.13% |
| 2025-08-25 | 26.95 | 26.58 | -0.31 | -1.15% | 26.00 | 26.98 | 107328 | 28376.65 | 6.01% |
| 2025-08-22 | 27.20 | 26.89 | -0.13 | -0.48% | 26.60 | 27.29 | 87184 | 23355.13 | 4.88% |
| 2025-08-21 | 28.38 | 27.02 | -1.31 | -4.62% | 26.99 | 28.48 | 154507 | 42758.57 | 8.66% |
| 2025-08-20 | 26.99 | 28.33 | 1.16 | 4.27% | 26.88 | 28.57 | 214863 | 59969.60 | 12.04% |
| 2025-08-19 | 27.64 | 27.17 | -0.48 | -1.74% | 26.87 | 27.65 | 144080 | 39202.59 | 8.07% |
| 2025-08-18 | 28.72 | 27.65 | 0.30 | 1.10% | 27.00 | 28.76 | 305548 | 84776.51 | 17.12% |
| 2025-08-15 | 24.85 | 27.35 | 2.49 | 10.02% | 24.80 | 27.35 | 163786 | 43227.02 | 9.17% |
| 2025-08-14 | 25.70 | 24.86 | -0.85 | -3.31% | 24.86 | 25.71 | 105382 | 26629.53 | 5.90% |
| 2025-08-13 | 25.99 | 25.71 | -0.26 | -1.00% | 25.60 | 26.04 | 122133 | 31436.62 | 6.84% |
| 2025-08-12 | 24.78 | 25.97 | 1.11 | 4.47% | 24.72 | 26.28 | 224570 | 57827.71 | 12.58% |
| 2025-08-11 | 23.92 | 24.86 | 0.87 | 3.63% | 23.91 | 24.95 | 132757 | 32746.51 | 7.44% |
| 2025-08-08 | 24.20 | 23.99 | -0.26 | -1.07% | 23.72 | 24.35 | 67068 | 16054.91 | 3.76% |
| 2025-08-07 | 24.31 | 24.25 | 0.19 | 0.79% | 24.14 | 24.84 | 135499 | 33100.44 | 7.59% |
| 2025-08-06 | 23.72 | 24.06 | 0.25 | 1.05% | 23.67 | 24.32 | 66424 | 15953.32 | 3.72% |
| 2025-08-05 | 23.69 | 23.81 | 0.13 | 0.55% | 23.67 | 23.95 | 47152 | 11215.04 | 2.64% |
| 2025-08-04 | 22.73 | 23.68 | 0.75 | 3.27% | 22.62 | 23.82 | 88747 | 20789.07 | 4.97% |
| 2025-08-01 | 23.00 | 22.93 | -0.09 | -0.39% | 22.89 | 23.22 | 34866 | 8020.21 | 1.95% |
| 2025-07-31 | 23.17 | 23.02 | -0.20 | -0.86% | 22.95 | 23.44 | 42272 | 9812.39 | 2.37% |
| 2025-07-30 | 23.57 | 23.22 | -0.34 | -1.44% | 23.09 | 23.57 | 50916 | 11864.39 | 2.85% |
| 2025-07-29 | 24.00 | 23.56 | -0.35 | -1.46% | 23.32 | 24.00 | 56805 | 13349.52 | 3.18% |
| 2025-07-28 | 23.73 | 23.91 | 0.23 | 0.97% | 23.61 | 24.23 | 74365 | 17765.04 | 4.17% |
| 2025-07-25 | 23.35 | 23.68 | 0.34 | 1.46% | 23.23 | 23.97 | 73118 | 17215.13 | 4.10% |
| 2025-07-24 | 23.18 | 23.34 | 0.23 | 1.00% | 23.08 | 23.34 | 59800 | 13893.70 | 3.35% |
| 2025-07-23 | 23.63 | 23.11 | -0.56 | -2.37% | 23.10 | 23.64 | 81625 | 18955.95 | 4.57% |
| 2025-07-22 | 24.43 | 23.67 | -0.76 | -3.11% | 23.67 | 24.49 | 109347 | 26141.09 | 6.13% |
| 2025-07-21 | 24.33 | 24.43 | 0.08 | 0.33% | 24.22 | 24.59 | 93401 | 22801.67 | 5.23% |
| 2025-07-18 | 24.35 | 24.35 | 0.09 | 0.37% | 23.90 | 24.37 | 85689 | 20660.54 | 4.80% |
| 2025-07-17 | 24.22 | 24.26 | -0.13 | -0.53% | 23.94 | 24.33 | 94248 | 22708.77 | 5.28% |
| 2025-07-16 | 24.60 | 24.39 | 0.12 | 0.49% | 24.17 | 25.08 | 160039 | 39323.33 | 8.96% |
| 2025-07-15 | 24.15 | 24.27 | 0.23 | 0.96% | 23.61 | 24.40 | 86119 | 20682.98 | 4.82% |
| 2025-07-14 | 24.06 | 24.04 | -0.04 | -0.17% | 23.85 | 24.20 | 43026 | 10313.61 | 2.41% |
| 2025-07-11 | 23.90 | 24.08 | 0.15 | 0.63% | 23.77 | 24.19 | 57600 | 13802.01 | 3.23% |
| 2025-07-10 | 24.43 | 23.93 | -0.39 | -1.60% | 23.82 | 24.44 | 62569 | 15004.19 | 3.50% |
| 2025-07-09 | 24.65 | 24.32 | -0.32 | -1.30% | 24.26 | 25.19 | 112671 | 27687.86 | 6.31% |
| 2025-07-08 | 24.88 | 24.64 | 0.04 | 0.16% | 24.44 | 25.15 | 147473 | 36488.90 | 8.26% |
| 2025-07-07 | 23.64 | 24.60 | 0.97 | 4.10% | 23.60 | 24.70 | 128978 | 31341.52 | 7.22% |
| 2025-07-04 | 24.20 | 23.63 | -0.54 | -2.23% | 23.63 | 24.20 | 80655 | 19190.00 | 4.52% |
| 2025-07-03 | 24.47 | 24.17 | -0.09 | -0.37% | 23.93 | 24.47 | 74182 | 17910.37 | 4.16% |
| 2025-07-02 | 24.45 | 24.26 | -0.26 | -1.06% | 24.05 | 24.75 | 127104 | 30945.92 | 7.12% |
| 2025-07-01 | 24.81 | 24.52 | -0.09 | -0.37% | 24.18 | 24.90 | 136582 | 33474.31 | 7.65% |
| 2025-06-30 | 23.58 | 24.61 | 1.11 | 4.72% | 23.58 | 25.00 | 232961 | 57132.66 | 13.05% |
| 2025-06-27 | 23.47 | 23.50 | 0.03 | 0.13% | 23.30 | 23.64 | 82952 | 19451.16 | 4.65% |
| 2025-06-26 | 23.75 | 23.47 | -0.39 | -1.63% | 23.40 | 24.06 | 106234 | 25146.58 | 5.95% |
| 2025-06-25 | 24.02 | 23.86 | -0.21 | -0.87% | 23.51 | 24.40 | 110754 | 26542.91 | 6.20% |
| 2025-06-24 | 24.20 | 24.07 | -0.04 | -0.17% | 24.01 | 24.55 | 90379 | 21888.80 | 5.06% |
| 2025-06-23 | 23.75 | 24.11 | -0.08 | -0.33% | 23.70 | 24.31 | 102848 | 24729.48 | 5.76% |
| 2025-06-20 | 24.83 | 24.19 | -0.63 | -2.54% | 24.09 | 25.12 | 91441 | 22317.27 | 5.12% |
| 2025-06-19 | 25.62 | 24.82 | -0.81 | -3.16% | 24.71 | 25.67 | 91132 | 22900.38 | 5.10% |
| 2025-06-18 | 26.10 | 25.63 | -0.51 | -1.95% | 25.45 | 26.30 | 104279 | 26803.56 | 5.84% |
| 2025-06-17 | 27.28 | 26.14 | -0.99 | -3.65% | 26.03 | 27.63 | 193934 | 51530.80 | 10.86% |
| 2025-06-16 | 25.05 | 27.13 | 1.77 | 6.98% | 25.01 | 27.90 | 286343 | 76536.51 | 16.04% |
| 2025-06-13 | 27.02 | 25.36 | -2.49 | -8.94% | 25.08 | 27.18 | 277601 | 71440.09 | 15.55% |
| 2025-06-12 | 28.00 | 27.85 | -0.75 | -2.62% | 27.50 | 29.58 | 335420 | 95432.67 | 18.79% |
| 2025-06-11 | 26.99 | 28.60 | 1.61 | 5.97% | 26.62 | 29.69 | 401863 | 113575.64 | 22.51% |
| 2025-06-10 | 26.24 | 26.99 | 0.71 | 2.70% | 25.75 | 27.80 | 296489 | 78901.02 | 16.61% |
| 2025-06-09 | 26.20 | 26.78 | 0.88 | 3.40% | 26.02 | 26.95 | 208842 | 55504.33 | 11.70% |
| 2025-06-06 | 25.75 | 25.90 | -0.20 | -0.77% | 25.51 | 26.40 | 192029 | 49697.02 | 10.76% |
| 2025-06-05 | 27.00 | 26.10 | -1.65 | -5.95% | 26.10 | 27.13 | 277245 | 73104.48 | 15.53% |
| 2025-06-04 | 27.01 | 27.75 | 0.55 | 2.02% | 26.62 | 28.53 | 368435 | 100989.02 | 20.64% |
| 2025-06-03 | 27.50 | 27.20 | -3.02 | -9.99% | 27.20 | 28.58 | 327175 | 90716.56 | 18.33% |
| 2025-05-30 | 32.99 | 30.22 | -3.36 | -10.01% | 30.22 | 33.09 | 345904 | 107487.70 | 19.38% |
| 2025-05-29 | 34.00 | 33.58 | 0.08 | 0.24% | 32.55 | 36.48 | 497349 | 171205.47 | 27.86% |
| 2025-05-28 | 32.01 | 33.50 | 1.46 | 4.56% | 29.16 | 34.82 | 531328 | 167369.80 | 29.76% |
| 2025-05-27 | 32.02 | 32.04 | 2.91 | 9.99% | 31.68 | 32.04 | 191041 | 61182.29 | 10.70% |
上证大盘股票行情在线 K线走势图
