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 |
|---|
| 2025-06-17 | 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% |
| 2025-05-26 | 21.56 | 21.98 | 0.43 | 2.00% | 20.88 | 21.98 | 95945 | 20809.96 | 7.10% |
| 2025-05-23 | 21.75 | 21.55 | -0.19 | -0.87% | 21.30 | 22.10 | 91592 | 19917.77 | 6.78% |
| 2025-05-22 | 21.68 | 21.74 | 0.08 | 0.37% | 21.50 | 22.74 | 129564 | 28634.86 | 9.58% |
| 2025-05-21 | 22.20 | 21.66 | -0.99 | -4.37% | 21.47 | 22.41 | 116695 | 25437.53 | 8.63% |
| 2025-05-20 | 22.35 | 22.65 | 0.30 | 1.34% | 22.04 | 22.70 | 125120 | 28085.16 | 9.26% |
| 2025-05-19 | 22.69 | 22.35 | -0.84 | -3.62% | 21.64 | 23.20 | 147354 | 32732.26 | 10.90% |
| 2025-05-16 | 22.66 | 23.19 | -0.86 | -3.58% | 22.00 | 23.91 | 202806 | 46507.37 | 15.00% |
| 2025-05-15 | 23.15 | 24.05 | 0.55 | 2.34% | 22.00 | 25.03 | 276733 | 64436.58 | 20.47% |
| 2025-05-14 | 25.76 | 23.50 | -2.30 | -8.91% | 23.45 | 26.40 | 264433 | 64619.17 | 19.56% |
| 2025-05-13 | 29.22 | 25.80 | -1.30 | -4.80% | 25.00 | 29.50 | 325414 | 87900.86 | 24.07% |
| 2025-05-12 | 24.70 | 27.10 | 2.46 | 9.98% | 23.50 | 27.10 | 206586 | 52400.32 | 15.28% |
| 2025-05-09 | 22.40 | 24.64 | 2.24 | 10.00% | 21.54 | 24.64 | 230596 | 54747.30 | 17.06% |
| 2025-05-08 | 21.79 | 22.40 | 2.04 | 10.02% | 21.45 | 22.40 | 48709 | 10787.28 | 3.60% |
| 2025-05-07 | 19.15 | 20.36 | 1.85 | 9.99% | 18.89 | 20.36 | 77823 | 15643.85 | 5.76% |
| 2025-05-06 | 17.00 | 18.51 | 1.68 | 9.98% | 16.85 | 18.51 | 64182 | 11574.69 | 4.75% |
| 2025-04-30 | 16.68 | 16.83 | 0.13 | 0.78% | 16.51 | 17.07 | 32961 | 5547.80 | 2.44% |
| 2025-04-29 | 16.35 | 16.70 | 0.35 | 2.14% | 15.97 | 16.87 | 34627 | 5730.37 | 2.56% |
| 2025-04-28 | 16.59 | 16.35 | -0.25 | -1.51% | 16.21 | 16.90 | 32174 | 5277.82 | 2.38% |
| 2025-04-25 | 15.98 | 16.60 | 0.72 | 4.53% | 15.85 | 16.78 | 61761 | 10133.87 | 4.57% |
| 2025-04-24 | 16.17 | 15.88 | -0.24 | -1.49% | 15.81 | 16.35 | 34524 | 5515.17 | 2.55% |
| 2025-04-23 | 15.93 | 16.12 | 0.32 | 2.03% | 15.82 | 16.45 | 55579 | 9023.13 | 4.11% |
| 2025-04-22 | 15.23 | 15.80 | 0.49 | 3.20% | 15.21 | 15.87 | 69135 | 10812.68 | 5.11% |
| 2025-04-21 | 14.66 | 15.31 | 0.58 | 3.94% | 14.56 | 15.35 | 66070 | 9895.41 | 4.89% |
| 2025-04-18 | 14.65 | 14.73 | 0.03 | 0.20% | 14.36 | 14.82 | 37471 | 5487.30 | 2.77% |
| 2025-04-17 | 14.42 | 14.70 | 0.27 | 1.87% | 14.31 | 15.19 | 50465 | 7475.54 | 3.73% |
| 2025-04-16 | 14.88 | 14.43 | -0.60 | -3.99% | 14.30 | 15.00 | 43252 | 6318.66 | 3.20% |
| 2025-04-15 | 15.02 | 15.03 | 0.10 | 0.67% | 14.69 | 15.05 | 40299 | 6001.63 | 2.98% |
| 2025-04-14 | 14.86 | 14.93 | 0.25 | 1.70% | 14.85 | 15.29 | 59580 | 8959.39 | 4.41% |
| 2025-04-11 | 14.13 | 14.68 | 0.30 | 2.09% | 14.03 | 15.09 | 80723 | 11744.10 | 5.97% |
| 2025-04-10 | 14.40 | 14.38 | 0.21 | 1.48% | 14.35 | 14.86 | 86409 | 12615.89 | 6.39% |
| 2025-04-09 | 13.37 | 14.17 | -0.68 | -4.58% | 13.37 | 14.90 | 125159 | 17404.17 | 9.26% |
| 2025-04-08 | 14.85 | 14.85 | -1.65 | -10.00% | 14.85 | 15.10 | 40563 | 6029.55 | 3.00% |
| 2025-04-07 | 16.50 | 16.50 | -1.83 | -9.98% | 16.50 | 16.83 | 16009 | 2642.16 | 1.18% |
| 2025-04-03 | 18.20 | 18.33 | 0.29 | 1.61% | 17.48 | 19.10 | 200358 | 36475.99 | 14.82% |
| 2025-04-02 | 16.48 | 18.04 | 1.64 | 10.00% | 16.08 | 18.04 | 65410 | 11549.95 | 4.84% |
| 2025-04-01 | 17.00 | 16.40 | -0.35 | -2.09% | 16.33 | 17.16 | 45191 | 7493.22 | 3.34% |
| 2025-03-31 | 17.16 | 16.75 | -0.41 | -2.39% | 16.08 | 17.16 | 67058 | 11139.87 | 4.96% |
| 2025-03-28 | 16.93 | 17.16 | -0.30 | -1.72% | 16.60 | 17.63 | 87233 | 14815.38 | 6.45% |
| 2025-03-27 | 18.48 | 17.46 | 0.32 | 1.87% | 16.97 | 18.48 | 147152 | 26087.68 | 10.88% |
| 2025-03-26 | 15.58 | 17.14 | 1.56 | 10.01% | 15.43 | 17.14 | 38954 | 6481.18 | 2.88% |
| 2025-03-25 | 15.98 | 15.58 | -0.33 | -2.07% | 15.36 | 16.20 | 48743 | 7618.04 | 3.61% |
| 2025-03-24 | 17.19 | 15.91 | -1.27 | -7.39% | 15.47 | 17.52 | 86952 | 14218.80 | 6.43% |
| 2025-03-21 | 17.31 | 17.18 | -0.76 | -4.24% | 17.12 | 18.04 | 75085 | 13091.28 | 5.55% |
| 2025-03-20 | 17.21 | 17.94 | 0.28 | 1.59% | 17.21 | 18.98 | 106769 | 19164.55 | 7.90% |
| 2025-03-19 | 17.31 | 17.66 | 0.34 | 1.96% | 17.00 | 18.38 | 140211 | 24900.59 | 10.37% |
| 2025-03-18 | 16.53 | 17.32 | 0.61 | 3.65% | 16.39 | 17.38 | 102800 | 17611.56 | 7.60% |
| 2025-03-17 | 16.38 | 16.71 | 0.34 | 2.08% | 16.01 | 16.89 | 58081 | 9586.52 | 4.30% |
| 2025-03-14 | 16.09 | 16.37 | 0.07 | 0.43% | 15.50 | 16.43 | 57655 | 9263.20 | 4.26% |
| 2025-03-13 | 16.48 | 16.30 | -0.25 | -1.51% | 15.90 | 16.80 | 57777 | 9377.30 | 4.27% |
| 2025-03-12 | 16.60 | 16.55 | -0.11 | -0.66% | 16.50 | 16.84 | 59614 | 9932.79 | 4.41% |
| 2025-03-11 | 16.40 | 16.66 | -0.10 | -0.60% | 16.09 | 16.71 | 59110 | 9733.60 | 4.37% |
| 2025-03-10 | 16.67 | 16.76 | -0.14 | -0.83% | 16.35 | 17.11 | 83786 | 13959.21 | 6.20% |
| 2025-03-07 | 17.13 | 16.90 | -0.83 | -4.68% | 16.49 | 17.24 | 131750 | 22199.33 | 9.75% |
| 2025-03-06 | 16.12 | 17.73 | 1.61 | 9.99% | 16.02 | 17.73 | 135849 | 23134.62 | 10.05% |
| 2025-03-05 | 16.33 | 16.12 | -0.50 | -3.01% | 15.89 | 16.60 | 85491 | 13748.25 | 6.32% |
| 2025-03-04 | 15.22 | 16.62 | 1.51 | 9.99% | 15.15 | 16.62 | 75297 | 12090.07 | 5.57% |
| 2025-03-03 | 15.16 | 15.11 | -0.05 | -0.33% | 14.99 | 15.56 | 19126 | 2921.63 | 1.41% |
| 2025-02-28 | 15.58 | 15.16 | -0.57 | -3.62% | 15.10 | 15.76 | 28446 | 4366.06 | 2.10% |
| 2025-02-27 | 15.82 | 15.73 | -0.12 | -0.76% | 15.32 | 15.99 | 38560 | 6035.02 | 2.85% |
| 2025-02-26 | 15.77 | 15.85 | 0.14 | 0.89% | 15.70 | 16.18 | 41565 | 6612.99 | 3.07% |
| 2025-02-25 | 15.80 | 15.71 | -0.32 | -2.00% | 15.64 | 16.01 | 43513 | 6877.06 | 3.22% |
| 2025-02-24 | 15.38 | 16.03 | 0.49 | 3.15% | 15.09 | 16.05 | 77490 | 12113.60 | 5.73% |
| 2025-02-21 | 15.41 | 15.54 | -0.04 | -0.26% | 15.41 | 16.50 | 66876 | 10531.18 | 4.95% |
| 2025-02-20 | 15.28 | 15.58 | 0.36 | 2.37% | 15.19 | 15.60 | 53897 | 8309.46 | 3.99% |
| 2025-02-19 | 14.78 | 15.22 | 0.40 | 2.70% | 14.65 | 15.32 | 42075 | 6349.81 | 3.11% |
上证大盘股票行情在线 K线走势图
