春光科技(603657)股票行情
春光科技(603657)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 | 40.09 | 39.31 | -0.78 | -1.95% | 38.34 | 40.20 | 56187 | 22086.44 | 4.16% |
| 2025-09-15 | 39.38 | 40.09 | 0.46 | 1.16% | 38.51 | 40.30 | 53474 | 21238.16 | 3.96% |
| 2025-09-12 | 41.90 | 39.63 | -2.85 | -6.71% | 38.49 | 41.90 | 97107 | 38597.32 | 7.18% |
| 2025-09-11 | 44.50 | 42.48 | -2.08 | -4.67% | 40.80 | 44.50 | 138121 | 58246.50 | 10.22% |
| 2025-09-10 | 44.93 | 44.56 | -1.15 | -2.52% | 41.66 | 48.41 | 122679 | 54640.57 | 9.07% |
| 2025-09-09 | 46.42 | 45.71 | 1.09 | 2.44% | 44.62 | 47.33 | 106814 | 49437.27 | 7.90% |
| 2025-09-08 | 40.44 | 44.62 | 4.06 | 10.01% | 40.18 | 44.62 | 42027 | 18043.08 | 3.11% |
| 2025-09-05 | 40.21 | 40.56 | 0.36 | 0.90% | 39.30 | 41.14 | 46932 | 18835.76 | 3.47% |
| 2025-09-04 | 38.81 | 40.20 | 1.58 | 4.09% | 38.62 | 40.85 | 72330 | 28828.68 | 5.35% |
| 2025-09-03 | 39.15 | 38.62 | -0.13 | -0.34% | 37.81 | 40.29 | 53388 | 20872.70 | 3.95% |
| 2025-09-02 | 40.34 | 38.75 | -1.00 | -2.52% | 38.36 | 40.34 | 47857 | 18638.43 | 3.54% |
| 2025-09-01 | 41.68 | 39.75 | -1.44 | -3.50% | 39.30 | 41.68 | 60923 | 24398.56 | 4.51% |
| 2025-08-29 | 40.50 | 41.19 | -0.61 | -1.46% | 39.75 | 43.36 | 64961 | 27157.36 | 4.81% |
| 2025-08-28 | 44.75 | 41.80 | -2.22 | -5.04% | 39.62 | 44.92 | 101318 | 41442.75 | 7.49% |
| 2025-08-27 | 45.30 | 44.02 | -2.04 | -4.43% | 43.96 | 46.82 | 48783 | 22058.63 | 3.61% |
| 2025-08-26 | 46.32 | 46.06 | -0.78 | -1.67% | 45.00 | 47.26 | 52001 | 24017.44 | 3.85% |
| 2025-08-25 | 44.20 | 46.84 | 2.38 | 5.35% | 44.20 | 47.98 | 69679 | 32521.19 | 5.15% |
| 2025-08-22 | 41.48 | 44.46 | 2.96 | 7.13% | 41.48 | 44.98 | 80591 | 35209.03 | 5.96% |
| 2025-08-21 | 40.86 | 41.50 | -0.71 | -1.68% | 40.80 | 44.18 | 79969 | 34063.28 | 5.92% |
| 2025-08-20 | 40.98 | 42.21 | 3.51 | 9.07% | 39.53 | 42.57 | 90836 | 37350.03 | 6.72% |
| 2025-08-19 | 34.75 | 38.70 | 3.52 | 10.01% | 34.75 | 38.70 | 47551 | 17665.38 | 3.52% |
| 2025-08-18 | 33.55 | 35.18 | 1.55 | 4.61% | 33.40 | 35.39 | 52317 | 18193.94 | 3.87% |
| 2025-08-15 | 32.16 | 33.63 | 1.43 | 4.44% | 31.83 | 34.33 | 54450 | 18159.19 | 4.03% |
| 2025-08-14 | 32.10 | 32.20 | 0.28 | 0.88% | 30.90 | 32.50 | 53385 | 16896.44 | 3.95% |
| 2025-08-13 | 33.00 | 31.92 | -0.47 | -1.45% | 31.89 | 33.31 | 56525 | 18381.93 | 4.18% |
| 2025-08-12 | 31.20 | 32.39 | 1.51 | 4.89% | 30.86 | 32.99 | 72789 | 23084.05 | 5.38% |
| 2025-08-11 | 30.32 | 30.88 | 0.91 | 3.04% | 30.07 | 31.59 | 38153 | 11810.90 | 2.82% |
| 2025-08-08 | 29.97 | 29.97 | -0.01 | -0.03% | 29.34 | 30.21 | 23478 | 6999.34 | 1.74% |
| 2025-08-07 | 30.17 | 29.98 | -0.19 | -0.63% | 29.73 | 30.27 | 14930 | 4475.81 | 1.10% |
| 2025-08-06 | 30.22 | 30.17 | -0.08 | -0.26% | 29.42 | 30.27 | 19508 | 5833.15 | 1.44% |
| 2025-08-05 | 30.03 | 30.25 | 0.28 | 0.93% | 29.90 | 30.65 | 21317 | 6449.47 | 1.58% |
| 2025-08-04 | 29.02 | 29.97 | 0.93 | 3.20% | 28.88 | 29.98 | 29178 | 8643.47 | 2.16% |
| 2025-08-01 | 29.82 | 29.04 | -0.77 | -2.58% | 28.50 | 30.05 | 25204 | 7373.66 | 1.86% |
| 2025-07-31 | 29.59 | 29.81 | 0.21 | 0.71% | 29.41 | 30.15 | 25665 | 7629.19 | 1.90% |
| 2025-07-30 | 30.03 | 29.60 | -0.73 | -2.41% | 29.45 | 30.70 | 25277 | 7567.32 | 1.87% |
| 2025-07-29 | 30.51 | 30.33 | -0.26 | -0.85% | 29.73 | 30.74 | 28624 | 8598.07 | 2.12% |
| 2025-07-28 | 30.60 | 30.59 | -0.11 | -0.36% | 30.54 | 31.09 | 21124 | 6493.08 | 1.56% |
| 2025-07-25 | 30.96 | 30.70 | -0.26 | -0.84% | 30.30 | 30.96 | 30164 | 9209.12 | 2.23% |
| 2025-07-24 | 30.60 | 30.96 | 0.19 | 0.62% | 30.60 | 31.35 | 36752 | 11414.24 | 2.72% |
| 2025-07-23 | 30.50 | 30.77 | -0.02 | -0.06% | 30.18 | 31.00 | 34370 | 10533.26 | 2.54% |
| 2025-07-22 | 31.14 | 30.79 | -0.46 | -1.47% | 30.40 | 31.29 | 41545 | 12800.96 | 3.07% |
| 2025-07-21 | 32.04 | 31.25 | -1.47 | -4.49% | 30.62 | 32.27 | 90492 | 28124.74 | 6.69% |
| 2025-07-18 | 31.35 | 32.72 | 1.26 | 4.01% | 31.35 | 34.61 | 136195 | 45343.52 | 10.07% |
| 2025-07-17 | 31.36 | 31.46 | -0.19 | -0.60% | 30.95 | 31.96 | 25772 | 8118.94 | 1.91% |
| 2025-07-16 | 31.50 | 31.65 | 0.31 | 0.99% | 31.28 | 32.20 | 38600 | 12247.17 | 2.86% |
| 2025-07-15 | 30.01 | 31.34 | 1.03 | 3.40% | 29.88 | 31.48 | 52398 | 16161.39 | 3.88% |
| 2025-07-14 | 30.09 | 30.31 | -0.69 | -2.23% | 30.09 | 31.00 | 53858 | 16364.16 | 3.98% |
| 2025-07-11 | 32.34 | 31.00 | -1.50 | -4.62% | 30.70 | 32.69 | 75893 | 23989.01 | 5.61% |
| 2025-07-10 | 32.94 | 32.50 | -0.85 | -2.55% | 32.02 | 33.68 | 61329 | 20042.22 | 4.54% |
| 2025-07-09 | 33.90 | 33.35 | -0.55 | -1.62% | 32.62 | 35.10 | 72787 | 24690.15 | 5.38% |
| 2025-07-08 | 32.99 | 33.90 | 0.82 | 2.48% | 32.92 | 36.39 | 116798 | 40790.15 | 8.64% |
| 2025-07-07 | 32.93 | 33.08 | 0.17 | 0.52% | 32.30 | 33.60 | 46433 | 15279.77 | 3.43% |
| 2025-07-04 | 33.33 | 32.91 | -0.39 | -1.17% | 32.65 | 33.95 | 38224 | 12676.95 | 2.83% |
| 2025-07-03 | 32.85 | 33.30 | 0.16 | 0.48% | 32.85 | 33.96 | 35023 | 11723.70 | 2.59% |
| 2025-07-02 | 33.58 | 33.14 | -0.44 | -1.31% | 32.68 | 33.67 | 29616 | 9820.05 | 2.19% |
| 2025-07-01 | 33.72 | 33.58 | 0.18 | 0.54% | 32.86 | 33.72 | 34542 | 11468.46 | 2.56% |
| 2025-06-30 | 34.33 | 33.40 | -0.26 | -0.77% | 33.00 | 34.33 | 51600 | 17328.20 | 3.82% |
| 2025-06-27 | 34.80 | 33.66 | -0.15 | -0.44% | 32.88 | 35.66 | 67982 | 23051.96 | 5.03% |
| 2025-06-26 | 34.95 | 33.81 | -1.24 | -3.54% | 33.50 | 35.30 | 74454 | 25651.54 | 5.51% |
| 2025-06-25 | 37.54 | 35.05 | -1.35 | -3.71% | 34.90 | 37.54 | 108142 | 39367.59 | 8.00% |
| 2025-06-24 | 33.55 | 36.40 | 3.31 | 10.00% | 33.22 | 36.40 | 47541 | 16901.54 | 3.52% |
| 2025-06-23 | 32.70 | 33.09 | 0.29 | 0.88% | 31.60 | 33.61 | 57113 | 18718.66 | 4.22% |
| 2025-06-20 | 32.34 | 32.80 | 0.46 | 1.42% | 32.00 | 33.33 | 54910 | 17889.86 | 4.06% |
| 2025-06-19 | 34.34 | 32.34 | -2.35 | -6.77% | 31.90 | 34.65 | 87852 | 28968.90 | 6.50% |
| 2025-06-18 | 32.60 | 34.69 | 1.49 | 4.49% | 32.60 | 34.88 | 82102 | 27850.68 | 6.07% |
| 2025-06-17 | 33.70 | 33.20 | -0.26 | -0.78% | 32.45 | 34.48 | 70130 | 23360.03 | 5.19% |
| 2025-06-16 | 32.89 | 33.46 | 0.46 | 1.39% | 32.21 | 34.94 | 100517 | 33654.39 | 7.44% |
| 2025-06-13 | 32.75 | 33.00 | -0.38 | -1.14% | 31.62 | 33.91 | 94902 | 31120.44 | 7.02% |
| 2025-06-12 | 30.39 | 33.38 | 2.09 | 6.68% | 30.39 | 33.69 | 105713 | 34604.04 | 7.82% |
| 2025-06-11 | 29.52 | 31.29 | 1.77 | 6.00% | 29.44 | 32.16 | 109025 | 34276.12 | 8.06% |
| 2025-06-10 | 28.49 | 29.52 | 1.00 | 3.51% | 27.72 | 29.58 | 122826 | 35063.93 | 9.09% |
| 2025-06-09 | 28.68 | 28.52 | 0.67 | 2.41% | 25.71 | 29.93 | 153569 | 43125.15 | 11.36% |
| 2025-06-06 | 25.05 | 27.85 | 1.88 | 7.24% | 24.97 | 28.57 | 171676 | 47120.64 | 12.70% |
| 2025-06-05 | 23.55 | 26.00 | 2.36 | 9.98% | 23.17 | 26.00 | 193209 | 48141.14 | 14.29% |
| 2025-06-04 | 22.47 | 23.64 | 1.19 | 5.30% | 21.62 | 24.70 | 188410 | 43506.36 | 13.94% |
| 2025-06-03 | 21.69 | 22.45 | 0.80 | 3.70% | 21.41 | 22.45 | 106249 | 23493.19 | 7.86% |
| 2025-05-30 | 21.32 | 21.65 | 0.18 | 0.84% | 21.00 | 21.82 | 63577 | 13605.84 | 4.70% |
| 2025-05-29 | 21.23 | 21.47 | -0.03 | -0.14% | 21.15 | 21.65 | 53660 | 11526.20 | 3.97% |
| 2025-05-28 | 22.09 | 21.50 | -0.58 | -2.63% | 21.30 | 22.31 | 70446 | 15303.20 | 5.21% |
| 2025-05-27 | 21.83 | 22.08 | 0.10 | 0.45% | 21.70 | 22.18 | 81135 | 17821.19 | 6.00% |
上证大盘股票行情在线 K线走势图
