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 |
|---|
| 2025-08-01 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
