利通电子(603629)股票行情
利通电子(603629)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 |
|---|
| 2025-06-18 | 21.80 | 21.93 | 0.02 | 0.09% | 21.60 | 22.09 | 42548 | 9274.83 | 1.66% |
| 2025-06-17 | 22.05 | 21.91 | -0.12 | -0.54% | 21.81 | 22.20 | 42197 | 9261.98 | 1.65% |
| 2025-06-16 | 21.51 | 22.03 | 0.21 | 0.96% | 21.51 | 22.25 | 50536 | 11135.51 | 1.97% |
| 2025-06-13 | 22.52 | 21.82 | -0.88 | -3.88% | 21.81 | 22.69 | 76303 | 16856.14 | 2.98% |
| 2025-06-12 | 22.72 | 22.70 | 0.03 | 0.13% | 22.52 | 22.96 | 47663 | 10855.86 | 1.86% |
| 2025-06-11 | 22.72 | 22.67 | -0.05 | -0.22% | 22.65 | 22.97 | 39776 | 9060.70 | 1.55% |
| 2025-06-10 | 23.33 | 22.72 | -0.51 | -2.20% | 22.38 | 23.36 | 67372 | 15367.02 | 2.63% |
| 2025-06-09 | 23.12 | 23.23 | 0.11 | 0.48% | 23.12 | 23.47 | 61100 | 14225.84 | 2.38% |
| 2025-06-06 | 23.03 | 23.12 | 0.13 | 0.57% | 22.82 | 23.35 | 71646 | 16518.56 | 2.79% |
| 2025-06-05 | 22.42 | 22.99 | 0.58 | 2.59% | 22.27 | 23.06 | 89290 | 20321.54 | 3.48% |
| 2025-06-04 | 22.30 | 22.41 | 0.16 | 0.72% | 22.24 | 22.76 | 58813 | 13253.50 | 2.29% |
| 2025-06-03 | 22.02 | 22.25 | 0.01 | 0.04% | 22.00 | 22.42 | 43300 | 9651.42 | 1.69% |
| 2025-05-30 | 23.07 | 22.24 | -0.95 | -4.10% | 22.17 | 23.07 | 93379 | 20914.98 | 3.64% |
| 2025-05-29 | 22.85 | 23.19 | 0.30 | 1.31% | 22.80 | 23.45 | 87207 | 20232.39 | 3.40% |
| 2025-05-28 | 22.99 | 22.89 | 0.09 | 0.39% | 22.71 | 23.32 | 74592 | 17150.10 | 2.91% |
| 2025-05-27 | 23.15 | 22.80 | -0.35 | -1.51% | 22.78 | 23.15 | 58898 | 13475.81 | 2.30% |
| 2025-05-26 | 22.70 | 23.15 | 0.31 | 1.36% | 22.68 | 23.29 | 65587 | 15058.45 | 2.56% |
| 2025-05-23 | 23.55 | 22.84 | -0.67 | -2.85% | 22.76 | 23.59 | 89060 | 20626.06 | 3.47% |
| 2025-05-22 | 23.80 | 23.51 | -0.43 | -1.80% | 23.45 | 24.07 | 76330 | 18047.74 | 2.98% |
| 2025-05-21 | 24.38 | 23.94 | -0.45 | -1.85% | 23.85 | 24.40 | 95539 | 22958.13 | 3.73% |
| 2025-05-20 | 24.02 | 24.39 | 0.11 | 0.45% | 23.70 | 24.70 | 120330 | 29150.86 | 4.69% |
| 2025-05-19 | 24.23 | 24.28 | -0.13 | -0.53% | 23.38 | 24.62 | 146078 | 34957.77 | 5.70% |
| 2025-05-16 | 24.00 | 24.41 | 0.32 | 1.33% | 23.86 | 25.30 | 133838 | 32886.27 | 5.22% |
| 2025-05-15 | 24.91 | 24.09 | -0.81 | -3.25% | 24.02 | 25.06 | 112027 | 27222.67 | 4.37% |
| 2025-05-14 | 25.21 | 24.90 | -0.05 | -0.20% | 24.68 | 25.50 | 140942 | 35287.59 | 5.50% |
| 2025-05-13 | 25.50 | 24.95 | -0.08 | -0.32% | 24.85 | 25.68 | 184317 | 46546.79 | 7.19% |
| 2025-05-12 | 24.59 | 25.03 | 0.73 | 3.00% | 24.40 | 25.20 | 154015 | 38153.96 | 6.01% |
| 2025-05-09 | 24.88 | 24.30 | -0.60 | -2.41% | 24.16 | 24.89 | 109648 | 26750.48 | 4.28% |
| 2025-05-08 | 24.55 | 24.90 | 0.19 | 0.77% | 24.45 | 25.20 | 158060 | 39256.93 | 6.20% |
| 2025-05-07 | 25.08 | 24.71 | -0.50 | -1.98% | 24.30 | 25.38 | 238758 | 58988.33 | 9.37% |
| 2025-05-06 | 24.23 | 25.21 | 1.09 | 4.52% | 23.92 | 25.48 | 281022 | 69866.60 | 11.03% |
| 2025-04-30 | 24.59 | 24.12 | 0.15 | 0.63% | 23.53 | 25.00 | 325885 | 78844.38 | 12.79% |
| 2025-04-29 | 21.98 | 23.97 | 2.18 | 10.00% | 21.98 | 23.97 | 206788 | 48816.24 | 8.12% |
| 2025-04-28 | 22.20 | 21.79 | -0.38 | -1.71% | 21.70 | 22.53 | 83492 | 18361.53 | 3.28% |
| 2025-04-25 | 22.03 | 22.17 | 0.19 | 0.86% | 21.85 | 22.67 | 112150 | 25022.08 | 4.40% |
| 2025-04-24 | 22.84 | 21.98 | -0.98 | -4.27% | 21.90 | 22.84 | 139351 | 30995.55 | 5.47% |
| 2025-04-23 | 22.27 | 22.96 | 0.87 | 3.94% | 22.27 | 23.20 | 160893 | 36770.27 | 6.31% |
| 2025-04-22 | 22.70 | 22.09 | -0.57 | -2.52% | 22.05 | 22.81 | 100700 | 22436.22 | 3.95% |
| 2025-04-21 | 22.06 | 22.66 | 0.59 | 2.67% | 21.50 | 22.74 | 107363 | 23917.83 | 4.21% |
| 2025-04-18 | 22.01 | 22.07 | 0.10 | 0.46% | 21.77 | 22.37 | 82055 | 18096.30 | 3.22% |
| 2025-04-17 | 21.99 | 21.97 | 0.12 | 0.55% | 21.95 | 22.89 | 113889 | 25452.10 | 4.47% |
| 2025-04-16 | 22.99 | 21.85 | -1.15 | -5.00% | 21.60 | 22.99 | 132804 | 29381.00 | 5.21% |
| 2025-04-15 | 23.59 | 23.00 | -0.42 | -1.79% | 22.75 | 23.66 | 101973 | 23543.00 | 4.00% |
| 2025-04-14 | 24.46 | 23.42 | -0.01 | -0.04% | 23.40 | 24.46 | 170725 | 40474.83 | 6.70% |
| 2025-04-11 | 21.92 | 23.43 | 1.01 | 4.50% | 21.86 | 23.90 | 195231 | 44978.08 | 7.66% |
| 2025-04-10 | 22.60 | 22.42 | 0.86 | 3.99% | 22.22 | 23.11 | 204692 | 46424.62 | 8.03% |
| 2025-04-09 | 20.20 | 21.56 | -0.51 | -2.31% | 19.86 | 22.17 | 280333 | 58196.59 | 11.00% |
| 2025-04-08 | 23.52 | 22.07 | -2.45 | -9.99% | 22.07 | 24.00 | 86764 | 19607.23 | 3.41% |
| 2025-04-07 | 24.71 | 24.52 | -2.72 | -9.99% | 24.52 | 25.39 | 42508 | 10487.21 | 1.67% |
| 2025-04-03 | 27.00 | 27.24 | -0.66 | -2.37% | 26.81 | 28.08 | 123364 | 33671.32 | 4.84% |
| 2025-04-02 | 27.57 | 27.90 | 0.27 | 0.98% | 27.30 | 28.50 | 119752 | 33482.18 | 4.70% |
| 2025-04-01 | 28.25 | 27.63 | -0.62 | -2.19% | 27.37 | 28.28 | 130547 | 36259.29 | 5.12% |
| 2025-03-31 | 26.96 | 28.25 | 0.64 | 2.32% | 26.70 | 28.41 | 182410 | 50395.09 | 7.16% |
| 2025-03-28 | 27.79 | 27.61 | -0.20 | -0.72% | 26.72 | 28.89 | 215292 | 59622.00 | 8.45% |
| 2025-03-27 | 29.30 | 27.81 | -1.49 | -5.09% | 27.60 | 29.88 | 197099 | 56151.47 | 7.74% |
| 2025-03-26 | 27.10 | 29.30 | 1.75 | 6.35% | 27.10 | 29.57 | 294376 | 85425.40 | 11.55% |
| 2025-03-25 | 28.68 | 27.55 | -0.95 | -3.33% | 27.00 | 28.69 | 203259 | 56259.51 | 7.98% |
| 2025-03-24 | 29.60 | 28.50 | -1.65 | -5.47% | 27.94 | 29.76 | 250624 | 71960.27 | 9.84% |
| 2025-03-21 | 30.13 | 30.15 | -0.30 | -0.99% | 29.61 | 31.26 | 295036 | 89157.03 | 11.58% |
| 2025-03-20 | 32.50 | 30.45 | -2.90 | -8.70% | 30.35 | 33.88 | 474323 | 149388.08 | 18.62% |
| 2025-03-19 | 33.89 | 33.35 | -1.65 | -4.71% | 33.10 | 36.17 | 566479 | 196670.89 | 22.23% |
| 2025-03-18 | 34.58 | 35.00 | 0.29 | 0.84% | 33.50 | 35.45 | 430246 | 148266.64 | 16.89% |
| 2025-03-17 | 34.53 | 34.71 | -0.34 | -0.97% | 33.08 | 36.63 | 569921 | 198972.47 | 22.37% |
| 2025-03-14 | 34.50 | 35.05 | 2.48 | 7.61% | 31.91 | 35.77 | 702979 | 238203.34 | 27.59% |
| 2025-03-13 | 32.57 | 32.57 | 2.96 | 10.00% | 31.09 | 32.57 | 354865 | 115304.30 | 13.93% |
| 2025-03-12 | 27.22 | 29.61 | 2.69 | 9.99% | 26.68 | 29.61 | 429451 | 122050.56 | 16.85% |
| 2025-03-11 | 25.96 | 26.92 | 0.53 | 2.01% | 25.75 | 26.92 | 177884 | 46899.50 | 6.98% |
| 2025-03-10 | 26.60 | 26.39 | -0.39 | -1.46% | 25.57 | 26.83 | 176019 | 45845.58 | 6.91% |
| 2025-03-07 | 27.10 | 26.78 | -0.87 | -3.15% | 26.72 | 27.86 | 295655 | 80479.48 | 11.60% |
| 2025-03-06 | 25.71 | 27.65 | 2.16 | 8.47% | 25.71 | 28.04 | 446601 | 122488.05 | 17.53% |
| 2025-03-05 | 25.08 | 25.49 | 1.02 | 4.17% | 24.60 | 25.49 | 168301 | 42349.90 | 6.61% |
| 2025-03-04 | 23.80 | 24.47 | -0.06 | -0.24% | 23.75 | 24.50 | 103040 | 24946.93 | 4.04% |
| 2025-03-03 | 24.70 | 24.53 | 0.10 | 0.41% | 24.26 | 25.32 | 125574 | 31222.42 | 4.93% |
| 2025-02-28 | 25.87 | 24.43 | -1.71 | -6.54% | 24.27 | 25.96 | 154238 | 38402.60 | 6.05% |
| 2025-02-27 | 27.00 | 26.14 | -1.00 | -3.68% | 25.40 | 27.00 | 200874 | 52682.58 | 7.88% |
| 2025-02-26 | 26.30 | 27.14 | 0.76 | 2.88% | 25.77 | 27.70 | 250137 | 66660.52 | 9.82% |
| 2025-02-25 | 26.88 | 26.38 | -2.33 | -8.12% | 26.19 | 27.50 | 281172 | 75346.93 | 11.04% |
| 2025-02-24 | 29.72 | 28.71 | -0.41 | -1.41% | 28.60 | 30.71 | 271929 | 79922.81 | 10.67% |
| 2025-02-21 | 29.50 | 29.12 | 0.69 | 2.43% | 28.00 | 29.60 | 333129 | 96081.64 | 13.07% |
| 2025-02-20 | 28.29 | 28.43 | -0.49 | -1.69% | 27.71 | 28.88 | 289440 | 81974.59 | 11.36% |
上证大盘股票行情在线 K线走势图
