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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-26 | 25.99 | 29.13 | 2.65 | 10.01% | 24.96 | 29.13 | 360387 | 95496.21 | 20.19% |
| 2025-05-23 | 23.20 | 26.48 | 2.41 | 10.01% | 23.05 | 26.48 | 403417 | 100816.49 | 22.60% |
| 2025-05-22 | 21.50 | 24.07 | 2.19 | 10.01% | 21.50 | 24.07 | 369073 | 86648.72 | 20.67% |
| 2025-05-21 | 22.50 | 21.88 | -0.89 | -3.91% | 21.30 | 22.50 | 267638 | 58437.07 | 14.99% |
| 2025-05-20 | 20.90 | 22.77 | 2.07 | 10.00% | 20.69 | 22.77 | 218270 | 47701.32 | 12.23% |
| 2025-05-19 | 19.94 | 20.70 | 0.70 | 3.50% | 19.66 | 20.77 | 133092 | 26808.70 | 7.46% |
| 2025-05-16 | 19.36 | 20.00 | 0.63 | 3.25% | 19.35 | 20.36 | 158203 | 31508.63 | 8.86% |
| 2025-05-15 | 18.95 | 19.37 | 0.42 | 2.22% | 18.67 | 20.20 | 150004 | 29098.27 | 8.40% |
| 2025-05-14 | 18.79 | 18.95 | 0.15 | 0.80% | 18.65 | 18.95 | 44513 | 8365.39 | 2.49% |
| 2025-05-13 | 19.11 | 18.80 | -0.28 | -1.47% | 18.73 | 19.25 | 58239 | 11020.49 | 3.26% |
| 2025-05-12 | 19.30 | 19.08 | 0.00 | 0.00% | 19.00 | 19.31 | 43748 | 8361.85 | 2.45% |
| 2025-05-09 | 19.50 | 19.08 | -0.49 | -2.50% | 18.97 | 19.53 | 64850 | 12460.42 | 3.63% |
| 2025-05-08 | 19.30 | 19.57 | 0.29 | 1.50% | 19.13 | 19.67 | 96455 | 18788.00 | 5.40% |
| 2025-05-07 | 19.54 | 19.28 | -0.24 | -1.23% | 19.14 | 19.67 | 106622 | 20668.31 | 5.97% |
| 2025-05-06 | 18.91 | 19.52 | 0.66 | 3.50% | 18.91 | 19.77 | 119414 | 23145.47 | 6.69% |
| 2025-04-30 | 18.84 | 18.86 | 0.07 | 0.37% | 18.64 | 18.96 | 102214 | 19262.60 | 5.73% |
| 2025-04-29 | 17.82 | 18.79 | 0.14 | 0.75% | 17.82 | 18.88 | 116832 | 21611.34 | 6.54% |
| 2025-04-28 | 18.15 | 18.65 | 0.51 | 2.81% | 17.97 | 19.03 | 110202 | 20413.84 | 6.17% |
| 2025-04-25 | 18.38 | 18.14 | -0.14 | -0.77% | 18.10 | 18.40 | 52510 | 9574.32 | 2.94% |
| 2025-04-24 | 18.70 | 18.28 | -0.50 | -2.66% | 18.21 | 18.70 | 85458 | 15704.53 | 4.79% |
| 2025-04-23 | 18.47 | 18.78 | 0.30 | 1.62% | 18.31 | 19.25 | 139930 | 26140.34 | 7.84% |
| 2025-04-22 | 18.20 | 18.48 | 0.22 | 1.20% | 17.99 | 18.77 | 131835 | 24368.04 | 7.39% |
| 2025-04-21 | 17.16 | 18.26 | 1.04 | 6.04% | 17.07 | 18.64 | 136235 | 24588.17 | 7.63% |
| 2025-04-18 | 18.00 | 17.22 | -0.89 | -4.91% | 17.10 | 18.17 | 106716 | 18560.88 | 5.98% |
| 2025-04-17 | 17.54 | 18.11 | 0.41 | 2.32% | 17.25 | 18.70 | 186545 | 33387.21 | 10.45% |
| 2025-04-16 | 17.70 | 17.70 | -0.55 | -3.01% | 16.96 | 18.21 | 205924 | 36155.18 | 11.54% |
| 2025-04-15 | 18.25 | 18.25 | 1.66 | 10.01% | 17.99 | 18.25 | 131794 | 24045.51 | 7.38% |
| 2025-04-14 | 16.61 | 16.59 | 0.13 | 0.79% | 16.52 | 16.89 | 28117 | 4697.22 | 1.58% |
| 2025-04-11 | 15.92 | 16.46 | 0.33 | 2.05% | 15.92 | 16.61 | 37959 | 6237.03 | 2.13% |
| 2025-04-10 | 16.12 | 16.13 | 0.23 | 1.45% | 16.12 | 16.54 | 45324 | 7400.67 | 2.54% |
| 2025-04-09 | 15.08 | 15.90 | 0.44 | 2.85% | 14.38 | 16.19 | 56239 | 8639.58 | 3.15% |
| 2025-04-08 | 15.79 | 15.46 | -1.08 | -6.53% | 15.03 | 16.45 | 78339 | 12284.72 | 4.39% |
| 2025-04-07 | 17.16 | 16.54 | -1.84 | -10.01% | 16.54 | 17.49 | 51002 | 8540.00 | 2.86% |
| 2025-04-03 | 18.03 | 18.38 | 0.12 | 0.66% | 17.64 | 18.62 | 90031 | 16322.87 | 5.04% |
| 2025-04-02 | 18.54 | 18.26 | -0.37 | -1.99% | 18.10 | 18.67 | 73548 | 13477.26 | 4.12% |
| 2025-04-01 | 17.93 | 18.63 | 0.70 | 3.90% | 17.84 | 18.65 | 112612 | 20674.10 | 6.31% |
| 2025-03-31 | 18.19 | 17.93 | -0.15 | -0.83% | 17.60 | 18.30 | 72785 | 13015.01 | 4.08% |
| 2025-03-28 | 18.36 | 18.08 | -0.39 | -2.11% | 17.96 | 18.59 | 130656 | 23896.76 | 7.32% |
| 2025-03-27 | 17.59 | 18.47 | 0.96 | 5.48% | 17.51 | 19.26 | 206017 | 38420.17 | 11.54% |
| 2025-03-26 | 17.26 | 17.51 | 0.25 | 1.45% | 17.23 | 17.71 | 26004 | 4553.02 | 1.46% |
| 2025-03-25 | 17.39 | 17.26 | -0.14 | -0.80% | 17.09 | 17.48 | 22165 | 3834.06 | 1.24% |
| 2025-03-24 | 17.90 | 17.40 | -0.57 | -3.17% | 16.94 | 17.99 | 49382 | 8591.00 | 2.77% |
| 2025-03-21 | 18.05 | 17.97 | -0.19 | -1.05% | 17.92 | 18.21 | 35381 | 6383.13 | 1.98% |
| 2025-03-20 | 18.13 | 18.16 | -0.09 | -0.49% | 18.13 | 18.35 | 34320 | 6260.09 | 1.92% |
| 2025-03-19 | 18.41 | 18.25 | -0.19 | -1.03% | 18.12 | 18.49 | 42107 | 7685.03 | 2.36% |
| 2025-03-18 | 18.30 | 18.44 | 0.14 | 0.77% | 18.04 | 18.50 | 75948 | 13885.00 | 4.25% |
| 2025-03-17 | 17.75 | 18.30 | 0.59 | 3.33% | 17.65 | 18.36 | 115717 | 21073.80 | 6.48% |
| 2025-03-14 | 17.40 | 17.71 | 0.28 | 1.61% | 17.25 | 17.75 | 42457 | 7440.06 | 2.38% |
| 2025-03-13 | 17.76 | 17.43 | -0.40 | -2.24% | 17.20 | 18.00 | 52127 | 9124.14 | 2.92% |
| 2025-03-12 | 17.36 | 17.83 | 0.51 | 2.94% | 17.33 | 18.12 | 83499 | 14823.69 | 4.68% |
| 2025-03-11 | 17.13 | 17.32 | -0.43 | -2.42% | 17.11 | 17.49 | 65320 | 11274.10 | 3.66% |
| 2025-03-10 | 17.15 | 17.75 | 0.60 | 3.50% | 17.15 | 18.50 | 109038 | 19535.94 | 6.11% |
| 2025-03-07 | 17.49 | 17.15 | -0.34 | -1.94% | 17.06 | 17.49 | 31541 | 5447.96 | 1.77% |
| 2025-03-06 | 17.40 | 17.49 | 0.09 | 0.52% | 17.40 | 17.61 | 37413 | 6550.67 | 2.10% |
| 2025-03-05 | 17.40 | 17.40 | 0.01 | 0.06% | 17.11 | 17.54 | 28396 | 4907.53 | 1.59% |
| 2025-03-04 | 16.95 | 17.39 | 0.36 | 2.11% | 16.95 | 17.40 | 25812 | 4452.94 | 1.45% |
| 2025-03-03 | 17.00 | 17.03 | 0.17 | 1.01% | 16.86 | 17.38 | 35162 | 6022.38 | 1.97% |
| 2025-02-28 | 17.47 | 16.86 | -0.73 | -4.15% | 16.83 | 17.49 | 46707 | 7998.32 | 2.62% |
| 2025-02-27 | 17.87 | 17.59 | -0.36 | -2.01% | 17.37 | 17.99 | 55440 | 9782.36 | 3.11% |
| 2025-02-26 | 17.93 | 17.95 | 0.02 | 0.11% | 17.82 | 18.09 | 46227 | 8289.36 | 2.59% |
| 2025-02-25 | 17.80 | 17.93 | -0.09 | -0.50% | 17.68 | 18.25 | 51711 | 9313.10 | 2.90% |
| 2025-02-24 | 18.19 | 18.02 | -0.55 | -2.96% | 17.90 | 18.28 | 77847 | 14038.14 | 4.36% |
| 2025-02-21 | 17.85 | 18.57 | 0.68 | 3.80% | 17.61 | 18.90 | 118546 | 21739.71 | 6.64% |
| 2025-02-20 | 17.60 | 17.89 | 0.18 | 1.02% | 17.43 | 17.93 | 51365 | 9103.86 | 2.88% |
| 2025-02-19 | 17.33 | 17.71 | 0.38 | 2.19% | 17.33 | 17.73 | 43887 | 7723.17 | 2.46% |
| 2025-02-18 | 17.98 | 17.33 | -0.65 | -3.62% | 17.21 | 17.98 | 60035 | 10533.68 | 3.36% |
上证大盘股票行情在线 K线走势图
