君禾股份(603617)股票行情
君禾股份(603617)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 | 7.69 | 7.68 | 0.02 | 0.26% | 7.62 | 7.71 | 104020 | 7980.81 | 2.71% |
| 2025-07-31 | 7.72 | 7.66 | -0.09 | -1.16% | 7.64 | 7.81 | 121370 | 9367.25 | 3.16% |
| 2025-07-30 | 7.88 | 7.75 | -0.16 | -2.02% | 7.69 | 7.88 | 177468 | 13766.85 | 4.63% |
| 2025-07-29 | 7.98 | 7.91 | -0.05 | -0.63% | 7.78 | 7.99 | 194013 | 15246.56 | 5.06% |
| 2025-07-28 | 8.00 | 7.96 | 0.03 | 0.38% | 7.92 | 8.05 | 184560 | 14726.48 | 4.81% |
| 2025-07-25 | 8.08 | 7.93 | -0.18 | -2.22% | 7.85 | 8.11 | 242407 | 19231.87 | 6.32% |
| 2025-07-24 | 8.08 | 8.11 | 0.03 | 0.37% | 8.08 | 8.28 | 281761 | 22949.17 | 7.34% |
| 2025-07-23 | 8.35 | 8.08 | -0.17 | -2.06% | 8.01 | 8.38 | 412295 | 33493.80 | 10.75% |
| 2025-07-22 | 8.43 | 8.25 | -0.31 | -3.62% | 8.20 | 8.75 | 714633 | 60440.28 | 18.63% |
| 2025-07-21 | 8.27 | 8.56 | 0.07 | 0.82% | 8.27 | 8.89 | 772211 | 66408.30 | 20.13% |
| 2025-07-18 | 8.50 | 8.49 | -0.35 | -3.96% | 8.32 | 9.54 | 1138793 | 100602.33 | 29.68% |
| 2025-07-17 | 8.05 | 8.84 | 0.80 | 9.95% | 7.85 | 8.84 | 1046494 | 87497.10 | 27.28% |
| 2025-07-16 | 7.35 | 8.04 | 0.73 | 9.99% | 7.34 | 8.04 | 760750 | 60075.85 | 19.83% |
| 2025-07-15 | 7.38 | 7.31 | -0.08 | -1.08% | 7.21 | 7.43 | 90255 | 6592.71 | 2.35% |
| 2025-07-14 | 7.30 | 7.39 | 0.08 | 1.09% | 7.24 | 7.41 | 78837 | 5789.96 | 2.05% |
| 2025-07-11 | 7.37 | 7.31 | -0.06 | -0.81% | 7.24 | 7.40 | 100847 | 7371.71 | 2.63% |
| 2025-07-10 | 7.36 | 7.37 | 0.01 | 0.14% | 7.28 | 7.42 | 100810 | 7412.29 | 2.63% |
| 2025-07-09 | 7.53 | 7.36 | -0.18 | -2.39% | 7.34 | 7.59 | 141115 | 10493.09 | 3.68% |
| 2025-07-08 | 7.43 | 7.54 | 0.17 | 2.31% | 7.30 | 7.57 | 180405 | 13485.47 | 4.70% |
| 2025-07-07 | 7.23 | 7.37 | 0.17 | 2.36% | 7.00 | 7.43 | 220977 | 16207.50 | 5.76% |
| 2025-07-04 | 7.25 | 7.20 | 0.02 | 0.28% | 7.14 | 7.45 | 232945 | 16873.83 | 6.07% |
| 2025-07-03 | 7.19 | 7.18 | 0.01 | 0.14% | 7.14 | 7.20 | 42110 | 3017.27 | 1.10% |
| 2025-07-02 | 7.17 | 7.17 | -0.02 | -0.28% | 7.10 | 7.20 | 62537 | 4467.37 | 1.63% |
| 2025-07-01 | 7.16 | 7.19 | 0.02 | 0.28% | 7.11 | 7.20 | 63598 | 4556.92 | 1.66% |
| 2025-06-30 | 7.12 | 7.17 | 0.09 | 1.27% | 7.08 | 7.18 | 60373 | 4315.45 | 1.57% |
| 2025-06-27 | 7.04 | 7.08 | 0.05 | 0.71% | 7.01 | 7.09 | 49929 | 3525.78 | 1.30% |
| 2025-06-26 | 7.05 | 7.03 | -0.02 | -0.28% | 7.00 | 7.07 | 52312 | 3682.17 | 1.36% |
| 2025-06-25 | 7.03 | 7.05 | 0.03 | 0.43% | 6.95 | 7.06 | 74059 | 5193.97 | 1.93% |
| 2025-06-24 | 6.80 | 7.02 | 0.18 | 2.63% | 6.79 | 7.02 | 64802 | 4514.56 | 1.69% |
| 2025-06-23 | 6.61 | 6.84 | 0.21 | 3.17% | 6.57 | 6.85 | 64065 | 4323.42 | 1.67% |
| 2025-06-20 | 6.62 | 6.63 | -0.03 | -0.45% | 6.59 | 6.75 | 55245 | 3682.26 | 1.44% |
| 2025-06-19 | 6.89 | 6.74 | -0.18 | -2.60% | 6.71 | 6.95 | 66389 | 4518.49 | 1.73% |
| 2025-06-18 | 6.92 | 6.92 | -0.03 | -0.43% | 6.84 | 6.98 | 43666 | 3014.31 | 1.14% |
| 2025-06-17 | 7.01 | 6.95 | -0.04 | -0.57% | 6.92 | 7.05 | 39933 | 2778.47 | 1.04% |
| 2025-06-16 | 6.89 | 6.99 | 0.07 | 1.01% | 6.89 | 7.06 | 49783 | 3489.44 | 1.30% |
| 2025-06-13 | 7.06 | 6.92 | -0.18 | -2.54% | 6.89 | 7.11 | 66377 | 4629.03 | 1.73% |
| 2025-06-12 | 7.12 | 7.10 | -0.04 | -0.56% | 7.05 | 7.17 | 62716 | 4454.30 | 1.63% |
| 2025-06-11 | 7.07 | 7.14 | 0.04 | 0.56% | 7.07 | 7.20 | 64677 | 4627.28 | 1.69% |
| 2025-06-10 | 7.17 | 7.10 | -0.04 | -0.56% | 7.01 | 7.22 | 89168 | 6344.37 | 2.32% |
| 2025-06-09 | 7.05 | 7.14 | 0.09 | 1.28% | 7.05 | 7.14 | 55030 | 3914.15 | 1.43% |
| 2025-06-06 | 7.05 | 7.05 | 0.03 | 0.43% | 6.96 | 7.07 | 50586 | 3549.43 | 1.32% |
| 2025-06-05 | 7.00 | 7.02 | 0.02 | 0.29% | 6.92 | 7.04 | 46676 | 3265.47 | 1.22% |
| 2025-06-04 | 6.88 | 7.00 | 0.12 | 1.74% | 6.87 | 7.05 | 60573 | 4229.72 | 1.58% |
| 2025-06-03 | 6.78 | 6.88 | 0.00 | 0.00% | 6.76 | 6.96 | 51996 | 3575.63 | 1.36% |
| 2025-05-30 | 7.14 | 6.88 | -0.29 | -4.04% | 6.86 | 7.19 | 108741 | 7562.81 | 2.83% |
| 2025-05-29 | 7.02 | 7.17 | 0.14 | 1.99% | 7.02 | 7.23 | 71331 | 5108.12 | 1.86% |
| 2025-05-28 | 7.08 | 7.03 | -0.10 | -1.40% | 7.03 | 7.18 | 50716 | 3593.42 | 1.32% |
| 2025-05-27 | 7.06 | 7.13 | 0.07 | 0.99% | 6.95 | 7.16 | 74628 | 5271.52 | 1.95% |
| 2025-05-26 | 6.95 | 7.06 | 0.06 | 0.86% | 6.95 | 7.10 | 53141 | 3745.03 | 1.39% |
| 2025-05-23 | 7.00 | 7.00 | -0.04 | -0.57% | 6.99 | 7.18 | 70628 | 4992.35 | 1.84% |
| 2025-05-22 | 7.10 | 7.04 | -0.11 | -1.54% | 7.01 | 7.20 | 63869 | 4536.48 | 1.66% |
| 2025-05-21 | 7.21 | 7.15 | -0.12 | -1.65% | 7.09 | 7.24 | 86770 | 6202.27 | 2.26% |
| 2025-05-20 | 7.20 | 7.27 | 0.07 | 0.97% | 7.11 | 7.28 | 71293 | 5149.40 | 1.86% |
| 2025-05-19 | 7.09 | 7.20 | 0.05 | 0.70% | 7.06 | 7.21 | 68487 | 4898.74 | 1.79% |
| 2025-05-16 | 7.08 | 7.15 | 0.10 | 1.42% | 7.03 | 7.21 | 78407 | 5619.23 | 2.04% |
| 2025-05-15 | 7.16 | 7.05 | -0.09 | -1.26% | 7.01 | 7.16 | 74021 | 5229.69 | 1.93% |
| 2025-05-14 | 7.14 | 7.14 | -0.02 | -0.28% | 7.09 | 7.21 | 89578 | 6396.20 | 2.33% |
| 2025-05-13 | 7.32 | 7.16 | -0.07 | -0.97% | 7.15 | 7.34 | 81532 | 5893.12 | 2.13% |
| 2025-05-12 | 7.28 | 7.23 | 0.02 | 0.28% | 7.19 | 7.30 | 72238 | 5222.98 | 1.88% |
| 2025-05-09 | 7.24 | 7.21 | -0.07 | -0.96% | 7.15 | 7.29 | 75636 | 5449.87 | 1.99% |
| 2025-05-08 | 7.22 | 7.28 | 0.06 | 0.83% | 7.18 | 7.34 | 89808 | 6541.13 | 2.36% |
| 2025-05-07 | 7.20 | 7.22 | 0.04 | 0.56% | 7.15 | 7.29 | 103522 | 7474.84 | 2.72% |
| 2025-05-06 | 7.05 | 7.18 | 0.17 | 2.43% | 7.04 | 7.19 | 84266 | 6019.96 | 2.22% |
| 2025-04-30 | 6.97 | 7.01 | 0.06 | 0.86% | 6.93 | 7.08 | 69496 | 4885.12 | 1.83% |
| 2025-04-29 | 6.82 | 6.95 | 0.14 | 2.06% | 6.76 | 6.99 | 97747 | 6786.61 | 2.57% |
| 2025-04-28 | 6.98 | 6.81 | -0.06 | -0.87% | 6.80 | 7.01 | 87347 | 5992.36 | 2.30% |
| 2025-04-25 | 7.01 | 6.87 | -0.10 | -1.43% | 6.79 | 7.03 | 111228 | 7671.61 | 2.93% |
| 2025-04-24 | 6.98 | 6.97 | -0.05 | -0.71% | 6.91 | 7.08 | 107107 | 7496.05 | 2.82% |
| 2025-04-23 | 6.91 | 7.02 | 0.16 | 2.33% | 6.90 | 7.06 | 109710 | 7672.29 | 2.89% |
| 2025-04-22 | 6.83 | 6.86 | 0.01 | 0.15% | 6.81 | 6.90 | 84344 | 5788.96 | 2.22% |
| 2025-04-21 | 6.67 | 6.85 | 0.18 | 2.70% | 6.59 | 6.87 | 98258 | 6639.66 | 2.59% |
| 2025-04-18 | 6.69 | 6.67 | 0.06 | 0.91% | 6.58 | 6.79 | 96344 | 6413.11 | 2.53% |
| 2025-04-17 | 6.57 | 6.61 | 0.04 | 0.61% | 6.47 | 6.70 | 89705 | 5955.38 | 2.36% |
| 2025-04-16 | 6.79 | 6.57 | -0.22 | -3.24% | 6.45 | 6.79 | 144516 | 9530.83 | 3.80% |
| 2025-04-15 | 6.99 | 6.79 | -0.20 | -2.86% | 6.74 | 6.99 | 235227 | 16016.76 | 6.19% |
| 2025-04-14 | 6.45 | 6.99 | 0.64 | 10.08% | 6.44 | 6.99 | 104908 | 7157.72 | 2.76% |
| 2025-04-11 | 6.17 | 6.35 | 0.06 | 0.95% | 6.17 | 6.42 | 108333 | 6886.67 | 2.85% |
| 2025-04-10 | 6.21 | 6.29 | 0.25 | 4.14% | 6.21 | 6.38 | 167614 | 10560.75 | 4.41% |
| 2025-04-09 | 5.77 | 6.04 | 0.09 | 1.51% | 5.36 | 6.16 | 230582 | 13163.74 | 6.07% |
| 2025-04-08 | 6.10 | 5.95 | -0.64 | -9.71% | 5.93 | 6.34 | 256041 | 15421.37 | 6.74% |
上证大盘股票行情在线 K线走势图
