麒盛科技(603610)股票行情
麒盛科技(603610)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 | 12.60 | 12.27 | -0.39 | -3.08% | 12.14 | 12.61 | 163540 | 20137.11 | 4.63% |
| 2025-07-31 | 12.28 | 12.66 | 0.32 | 2.59% | 12.26 | 12.97 | 175961 | 22151.26 | 4.98% |
| 2025-07-30 | 12.46 | 12.34 | -0.18 | -1.44% | 12.26 | 12.50 | 60741 | 7514.79 | 1.72% |
| 2025-07-29 | 12.69 | 12.52 | -0.15 | -1.18% | 12.35 | 12.78 | 80426 | 10033.78 | 2.28% |
| 2025-07-28 | 12.61 | 12.67 | 0.05 | 0.40% | 12.58 | 12.74 | 67673 | 8573.27 | 1.92% |
| 2025-07-25 | 12.50 | 12.62 | 0.12 | 0.96% | 12.38 | 12.66 | 78498 | 9853.23 | 2.22% |
| 2025-07-24 | 12.45 | 12.50 | 0.05 | 0.40% | 12.43 | 12.62 | 60580 | 7563.95 | 1.72% |
| 2025-07-23 | 12.53 | 12.45 | -0.10 | -0.80% | 12.42 | 12.66 | 69136 | 8685.42 | 1.96% |
| 2025-07-22 | 12.62 | 12.55 | -0.07 | -0.55% | 12.41 | 12.63 | 62105 | 7774.07 | 1.76% |
| 2025-07-21 | 12.54 | 12.62 | 0.10 | 0.80% | 12.46 | 12.64 | 60523 | 7618.63 | 1.71% |
| 2025-07-18 | 12.60 | 12.52 | 0.00 | 0.00% | 12.43 | 12.66 | 60723 | 7605.74 | 1.72% |
| 2025-07-17 | 12.45 | 12.52 | 0.08 | 0.64% | 12.35 | 12.56 | 71111 | 8886.59 | 2.01% |
| 2025-07-16 | 12.20 | 12.44 | 0.27 | 2.22% | 12.11 | 12.45 | 72346 | 8946.51 | 2.05% |
| 2025-07-15 | 12.35 | 12.17 | -0.18 | -1.46% | 12.09 | 12.36 | 66974 | 8157.19 | 1.90% |
| 2025-07-14 | 12.39 | 12.35 | -0.04 | -0.32% | 12.30 | 12.44 | 39940 | 4934.65 | 1.13% |
| 2025-07-11 | 12.39 | 12.39 | 0.05 | 0.41% | 12.26 | 12.44 | 60445 | 7472.02 | 1.71% |
| 2025-07-10 | 12.30 | 12.34 | -0.02 | -0.16% | 12.23 | 12.38 | 48288 | 5941.27 | 1.37% |
| 2025-07-09 | 12.44 | 12.36 | -0.04 | -0.32% | 12.36 | 12.60 | 76854 | 9573.44 | 2.18% |
| 2025-07-08 | 12.34 | 12.40 | 0.08 | 0.65% | 12.22 | 12.46 | 62984 | 7794.00 | 1.78% |
| 2025-07-07 | 12.09 | 12.32 | 0.01 | 0.08% | 12.09 | 12.35 | 77101 | 9440.67 | 2.18% |
| 2025-07-04 | 12.72 | 12.31 | -0.14 | -1.12% | 12.29 | 12.76 | 132512 | 16520.89 | 3.75% |
| 2025-07-03 | 12.40 | 12.45 | 0.05 | 0.40% | 12.35 | 12.56 | 68089 | 8476.66 | 1.93% |
| 2025-07-02 | 12.50 | 12.40 | -0.31 | -2.44% | 12.30 | 12.57 | 121329 | 15067.11 | 3.44% |
| 2025-07-01 | 12.49 | 12.71 | 0.22 | 1.76% | 12.27 | 12.83 | 223766 | 28259.88 | 6.34% |
| 2025-06-30 | 12.45 | 12.49 | 0.48 | 4.00% | 12.12 | 12.67 | 245228 | 30346.36 | 6.95% |
| 2025-06-27 | 11.94 | 12.01 | 0.11 | 0.92% | 11.85 | 12.04 | 71028 | 8497.79 | 2.01% |
| 2025-06-26 | 11.88 | 11.90 | -0.09 | -0.75% | 11.86 | 12.09 | 86055 | 10293.06 | 2.40% |
| 2025-06-25 | 11.92 | 11.99 | 0.09 | 0.76% | 11.77 | 12.02 | 103557 | 12302.33 | 2.89% |
| 2025-06-24 | 11.66 | 11.90 | 0.24 | 2.06% | 11.62 | 11.94 | 112263 | 13270.29 | 3.13% |
| 2025-06-23 | 11.34 | 11.66 | 0.34 | 3.00% | 11.11 | 11.71 | 112791 | 12962.31 | 3.15% |
| 2025-06-20 | 11.76 | 11.32 | -0.69 | -5.75% | 11.29 | 11.78 | 192015 | 22056.41 | 5.36% |
| 2025-06-19 | 12.40 | 12.01 | -0.54 | -4.30% | 11.81 | 12.78 | 282884 | 34527.58 | 7.89% |
| 2025-06-18 | 13.01 | 12.55 | -0.61 | -4.64% | 12.51 | 13.29 | 466009 | 60006.69 | 13.00% |
| 2025-06-17 | 12.94 | 13.16 | 1.20 | 10.03% | 12.82 | 13.16 | 320593 | 41979.52 | 8.94% |
| 2025-06-16 | 11.70 | 11.96 | 0.19 | 1.61% | 11.68 | 12.03 | 71666 | 8563.19 | 2.00% |
| 2025-06-13 | 12.07 | 11.77 | -0.45 | -3.68% | 11.66 | 12.09 | 109257 | 12907.30 | 3.05% |
| 2025-06-12 | 12.20 | 12.22 | 0.05 | 0.41% | 12.05 | 12.39 | 95212 | 11627.18 | 2.66% |
| 2025-06-11 | 12.10 | 12.17 | 0.00 | 0.00% | 12.03 | 12.21 | 68099 | 8271.55 | 1.90% |
| 2025-06-10 | 12.33 | 12.17 | -0.21 | -1.70% | 11.92 | 12.39 | 102024 | 12389.98 | 2.85% |
| 2025-06-09 | 12.09 | 12.38 | 0.31 | 2.57% | 12.07 | 12.40 | 123566 | 15169.85 | 3.45% |
| 2025-06-06 | 12.12 | 12.07 | -0.08 | -0.66% | 11.93 | 12.20 | 91403 | 11016.66 | 2.55% |
| 2025-06-05 | 12.23 | 12.15 | -0.06 | -0.49% | 12.09 | 12.34 | 102715 | 12511.33 | 2.87% |
| 2025-06-04 | 11.87 | 12.21 | 0.33 | 2.78% | 11.82 | 12.21 | 127149 | 15314.10 | 3.55% |
| 2025-06-03 | 11.71 | 11.88 | 0.02 | 0.17% | 11.68 | 12.03 | 89090 | 10585.61 | 2.49% |
| 2025-05-30 | 12.05 | 11.86 | -0.19 | -1.58% | 11.77 | 12.27 | 151911 | 18274.46 | 4.24% |
| 2025-05-29 | 11.95 | 12.15 | 0.18 | 1.50% | 11.95 | 12.22 | 115646 | 13985.53 | 3.23% |
| 2025-05-28 | 12.12 | 11.97 | -0.11 | -0.91% | 11.91 | 12.16 | 93028 | 11182.16 | 2.60% |
| 2025-05-27 | 12.12 | 12.08 | -0.03 | -0.25% | 11.94 | 12.12 | 79046 | 9509.73 | 2.20% |
| 2025-05-26 | 12.03 | 12.11 | 0.03 | 0.25% | 11.90 | 12.13 | 120254 | 14475.81 | 3.35% |
| 2025-05-23 | 12.33 | 12.08 | -0.17 | -1.39% | 12.08 | 12.50 | 158968 | 19471.33 | 4.43% |
| 2025-05-22 | 12.28 | 12.25 | -0.29 | -2.31% | 12.14 | 12.43 | 146004 | 17921.83 | 4.07% |
| 2025-05-21 | 12.74 | 12.54 | 0.06 | 0.48% | 12.22 | 12.86 | 219739 | 27570.11 | 6.13% |
| 2025-05-20 | 12.66 | 12.48 | -0.37 | -2.88% | 12.40 | 12.69 | 220550 | 27563.63 | 6.15% |
| 2025-05-19 | 12.42 | 12.85 | 0.44 | 3.55% | 12.06 | 12.86 | 288340 | 35930.11 | 8.04% |
| 2025-05-16 | 12.26 | 12.41 | 0.17 | 1.39% | 12.26 | 12.57 | 248886 | 30863.62 | 6.94% |
| 2025-05-15 | 12.90 | 12.24 | -0.91 | -6.92% | 12.16 | 12.95 | 402422 | 50162.91 | 11.23% |
| 2025-05-14 | 13.80 | 13.15 | -1.35 | -9.31% | 13.11 | 14.00 | 570285 | 77002.88 | 15.91% |
| 2025-05-13 | 14.11 | 14.50 | 0.41 | 2.91% | 13.43 | 15.50 | 784273 | 113063.88 | 21.88% |
| 2025-05-12 | 14.90 | 14.09 | -0.95 | -6.32% | 13.60 | 15.47 | 797173 | 114322.87 | 22.24% |
| 2025-05-09 | 13.12 | 15.04 | 1.37 | 10.02% | 13.00 | 15.04 | 883845 | 126575.59 | 24.65% |
| 2025-05-08 | 13.67 | 13.67 | 1.24 | 9.98% | 13.67 | 13.67 | 331083 | 45259.04 | 9.24% |
| 2025-05-07 | 12.43 | 12.43 | 1.13 | 10.00% | 11.68 | 12.43 | 407615 | 50172.58 | 11.37% |
| 2025-05-06 | 10.29 | 11.30 | 1.03 | 10.03% | 10.29 | 11.30 | 80146 | 8580.50 | 2.24% |
| 2025-04-30 | 10.19 | 10.27 | 0.17 | 1.68% | 10.10 | 10.36 | 28941 | 2977.52 | 0.81% |
| 2025-04-29 | 9.90 | 10.10 | 0.20 | 2.02% | 9.80 | 10.17 | 29324 | 2956.20 | 0.82% |
| 2025-04-28 | 10.08 | 9.90 | -0.18 | -1.79% | 9.82 | 10.12 | 29133 | 2883.38 | 0.81% |
| 2025-04-25 | 9.96 | 10.08 | 0.19 | 1.92% | 9.93 | 10.33 | 44695 | 4533.74 | 1.25% |
| 2025-04-24 | 10.08 | 9.89 | -0.13 | -1.30% | 9.83 | 10.13 | 26762 | 2668.36 | 0.75% |
| 2025-04-23 | 9.89 | 10.02 | 0.13 | 1.31% | 9.89 | 10.09 | 33302 | 3339.09 | 0.93% |
| 2025-04-22 | 9.94 | 9.89 | -0.05 | -0.50% | 9.78 | 10.02 | 39146 | 3864.58 | 1.09% |
| 2025-04-21 | 9.91 | 9.94 | -0.16 | -1.58% | 9.58 | 9.97 | 55146 | 5406.73 | 1.54% |
| 2025-04-18 | 10.00 | 10.10 | 0.00 | 0.00% | 9.90 | 10.17 | 33508 | 3367.83 | 0.93% |
| 2025-04-17 | 9.93 | 10.10 | 0.12 | 1.20% | 9.91 | 10.18 | 37664 | 3804.35 | 1.05% |
| 2025-04-16 | 10.15 | 9.98 | -0.17 | -1.67% | 9.72 | 10.15 | 41447 | 4119.63 | 1.16% |
| 2025-04-15 | 10.06 | 10.15 | 0.10 | 1.00% | 9.98 | 10.18 | 32075 | 3236.99 | 0.89% |
| 2025-04-14 | 9.96 | 10.05 | 0.17 | 1.72% | 9.93 | 10.18 | 45971 | 4624.85 | 1.28% |
| 2025-04-11 | 9.79 | 9.88 | -0.02 | -0.20% | 9.68 | 10.23 | 55416 | 5524.88 | 1.55% |
| 2025-04-10 | 9.76 | 9.90 | 0.49 | 5.21% | 9.76 | 10.08 | 80710 | 8032.37 | 2.25% |
| 2025-04-09 | 9.10 | 9.41 | 0.22 | 2.39% | 8.48 | 9.48 | 89955 | 8089.22 | 2.51% |
| 2025-04-08 | 9.43 | 9.19 | -1.02 | -9.99% | 9.19 | 9.90 | 106894 | 9945.70 | 2.98% |
上证大盘股票行情在线 K线走势图
