大胜达(603687)股票行情
大胜达(603687)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 |
|---|
| 2025-06-20 | 6.98 | 7.04 | 0.06 | 0.86% | 6.94 | 7.11 | 88359 | 6203.20 | 1.61% |
| 2025-06-19 | 7.12 | 6.98 | -0.13 | -1.83% | 6.97 | 7.13 | 73959 | 5197.92 | 1.34% |
| 2025-06-18 | 7.18 | 7.17 | -0.04 | -0.55% | 7.11 | 7.20 | 60106 | 4294.96 | 1.09% |
| 2025-06-17 | 7.28 | 7.21 | -0.08 | -1.10% | 7.17 | 7.33 | 77038 | 5570.94 | 1.40% |
| 2025-06-16 | 7.20 | 7.29 | 0.04 | 0.55% | 7.20 | 7.38 | 72564 | 5283.91 | 1.32% |
| 2025-06-13 | 7.41 | 7.25 | -0.22 | -2.95% | 7.21 | 7.47 | 123752 | 9023.29 | 2.25% |
| 2025-06-12 | 7.47 | 7.47 | -0.03 | -0.40% | 7.40 | 7.53 | 106081 | 7914.97 | 1.93% |
| 2025-06-11 | 7.40 | 7.50 | 0.10 | 1.35% | 7.35 | 7.59 | 213161 | 16026.09 | 3.88% |
| 2025-06-10 | 7.46 | 7.40 | -0.08 | -1.07% | 7.28 | 7.49 | 91718 | 6780.36 | 1.67% |
| 2025-06-09 | 7.41 | 7.48 | 0.08 | 1.08% | 7.40 | 7.48 | 65959 | 4909.68 | 1.20% |
| 2025-06-06 | 7.42 | 7.40 | -0.04 | -0.54% | 7.35 | 7.46 | 61765 | 4563.57 | 1.12% |
| 2025-06-05 | 7.55 | 7.44 | -0.11 | -1.46% | 7.41 | 7.57 | 108292 | 8087.86 | 1.97% |
| 2025-06-04 | 7.23 | 7.55 | 0.26 | 3.57% | 7.23 | 7.61 | 176832 | 13271.42 | 3.21% |
| 2025-06-03 | 7.25 | 7.29 | 0.07 | 0.97% | 7.16 | 7.36 | 80927 | 5904.33 | 1.47% |
| 2025-05-30 | 7.34 | 7.22 | -0.20 | -2.70% | 7.21 | 7.43 | 112146 | 8178.33 | 2.04% |
| 2025-05-29 | 7.34 | 7.42 | 0.05 | 0.68% | 7.33 | 7.50 | 100677 | 7473.03 | 1.83% |
| 2025-05-28 | 7.44 | 7.37 | -0.11 | -1.47% | 7.29 | 7.55 | 142593 | 10495.92 | 2.59% |
| 2025-05-27 | 7.48 | 7.48 | 0.10 | 1.36% | 7.34 | 7.59 | 281587 | 21033.52 | 5.12% |
| 2025-05-26 | 7.09 | 7.38 | 0.32 | 4.53% | 7.03 | 7.41 | 197135 | 14312.23 | 3.58% |
| 2025-05-23 | 7.25 | 7.06 | -0.16 | -2.22% | 7.04 | 7.27 | 107878 | 7712.67 | 1.96% |
| 2025-05-22 | 7.23 | 7.22 | -0.04 | -0.55% | 7.21 | 7.50 | 130218 | 9541.56 | 2.37% |
| 2025-05-21 | 7.33 | 7.26 | -0.16 | -2.16% | 7.21 | 7.39 | 130260 | 9461.73 | 2.37% |
| 2025-05-20 | 7.20 | 7.42 | 0.23 | 3.20% | 7.16 | 7.47 | 186928 | 13776.51 | 3.40% |
| 2025-05-19 | 7.16 | 7.19 | 0.03 | 0.42% | 7.10 | 7.20 | 76324 | 5471.53 | 1.39% |
| 2025-05-16 | 7.08 | 7.16 | 0.10 | 1.42% | 7.05 | 7.21 | 82507 | 5901.68 | 1.50% |
| 2025-05-15 | 7.14 | 7.06 | -0.07 | -0.98% | 7.02 | 7.15 | 56279 | 3982.19 | 1.02% |
| 2025-05-14 | 7.15 | 7.13 | -0.02 | -0.28% | 7.08 | 7.17 | 62179 | 4429.59 | 1.13% |
| 2025-05-13 | 7.20 | 7.15 | -0.01 | -0.14% | 7.13 | 7.22 | 49852 | 3572.30 | 0.91% |
| 2025-05-12 | 7.19 | 7.16 | 0.02 | 0.28% | 7.10 | 7.19 | 62755 | 4481.78 | 1.14% |
| 2025-05-09 | 7.19 | 7.14 | -0.05 | -0.70% | 7.13 | 7.23 | 71583 | 5133.58 | 1.30% |
| 2025-05-08 | 7.17 | 7.19 | 0.00 | 0.00% | 7.12 | 7.22 | 85894 | 6168.73 | 1.56% |
| 2025-05-07 | 7.14 | 7.19 | 0.06 | 0.84% | 7.08 | 7.20 | 103177 | 7372.84 | 1.88% |
| 2025-05-06 | 7.14 | 7.13 | 0.08 | 1.13% | 7.05 | 7.14 | 97224 | 6903.66 | 1.77% |
| 2025-04-30 | 7.10 | 7.05 | 0.09 | 1.29% | 7.03 | 7.14 | 105765 | 7489.69 | 1.92% |
| 2025-04-29 | 6.88 | 6.96 | 0.05 | 0.72% | 6.88 | 6.97 | 49932 | 3463.98 | 0.91% |
| 2025-04-28 | 6.92 | 6.91 | -0.13 | -1.85% | 6.87 | 7.11 | 84572 | 5865.76 | 1.54% |
| 2025-04-25 | 6.93 | 7.04 | 0.11 | 1.59% | 6.87 | 7.23 | 153256 | 10808.12 | 2.79% |
| 2025-04-24 | 7.05 | 6.93 | -0.07 | -1.00% | 6.92 | 7.06 | 82962 | 5791.72 | 1.51% |
| 2025-04-23 | 7.05 | 7.00 | -0.06 | -0.85% | 6.96 | 7.09 | 112352 | 7881.77 | 2.04% |
| 2025-04-22 | 6.90 | 7.06 | 0.15 | 2.17% | 6.90 | 7.16 | 152914 | 10780.86 | 2.78% |
| 2025-04-21 | 6.69 | 6.91 | 0.24 | 3.60% | 6.68 | 7.10 | 141501 | 9746.58 | 2.57% |
| 2025-04-18 | 6.83 | 6.67 | -0.21 | -3.05% | 6.60 | 6.88 | 132439 | 8877.95 | 2.41% |
| 2025-04-17 | 6.75 | 6.88 | 0.09 | 1.33% | 6.75 | 7.09 | 177666 | 12248.39 | 3.23% |
| 2025-04-16 | 7.12 | 6.79 | -0.34 | -4.77% | 6.74 | 7.12 | 260104 | 17915.24 | 4.73% |
| 2025-04-15 | 6.87 | 7.13 | 0.65 | 10.03% | 6.87 | 7.13 | 87654 | 6227.72 | 1.59% |
| 2025-04-14 | 6.47 | 6.48 | 0.07 | 1.09% | 6.44 | 6.57 | 55746 | 3628.19 | 1.01% |
| 2025-04-11 | 6.35 | 6.41 | 0.01 | 0.16% | 6.28 | 6.49 | 61853 | 3968.96 | 1.12% |
| 2025-04-10 | 6.38 | 6.40 | 0.11 | 1.75% | 6.34 | 6.50 | 93279 | 5990.99 | 1.70% |
| 2025-04-09 | 6.02 | 6.29 | 0.16 | 2.61% | 5.75 | 6.34 | 106416 | 6453.15 | 1.93% |
| 2025-04-08 | 6.35 | 6.13 | -0.22 | -3.46% | 6.02 | 6.45 | 121585 | 7532.76 | 2.21% |
| 2025-04-07 | 6.60 | 6.35 | -0.70 | -9.93% | 6.35 | 6.70 | 103918 | 6690.48 | 1.89% |
| 2025-04-03 | 6.95 | 7.05 | 0.03 | 0.43% | 6.92 | 7.08 | 61691 | 4328.81 | 1.12% |
| 2025-04-02 | 7.05 | 7.02 | -0.04 | -0.57% | 7.00 | 7.09 | 62706 | 4416.54 | 1.14% |
| 2025-04-01 | 6.97 | 7.06 | 0.12 | 1.73% | 6.96 | 7.14 | 76288 | 5393.71 | 1.39% |
| 2025-03-31 | 7.08 | 6.94 | -0.14 | -1.98% | 6.90 | 7.11 | 76222 | 5315.93 | 1.39% |
| 2025-03-28 | 7.18 | 7.08 | 0.00 | 0.00% | 7.04 | 7.22 | 94271 | 6719.42 | 1.71% |
| 2025-03-27 | 7.13 | 7.08 | -0.05 | -0.70% | 6.99 | 7.17 | 68176 | 4827.96 | 1.24% |
| 2025-03-26 | 7.01 | 7.13 | 0.13 | 1.86% | 6.98 | 7.17 | 85777 | 6100.12 | 1.56% |
| 2025-03-25 | 7.03 | 7.00 | -0.04 | -0.57% | 6.89 | 7.07 | 90342 | 6307.06 | 1.64% |
| 2025-03-24 | 7.21 | 7.04 | -0.20 | -2.76% | 6.95 | 7.25 | 120874 | 8539.45 | 2.20% |
| 2025-03-21 | 7.36 | 7.24 | -0.15 | -2.03% | 7.21 | 7.39 | 116567 | 8501.06 | 2.12% |
| 2025-03-20 | 7.32 | 7.39 | 0.05 | 0.68% | 7.30 | 7.54 | 155251 | 11516.77 | 2.82% |
| 2025-03-19 | 7.39 | 7.34 | -0.05 | -0.68% | 7.31 | 7.39 | 80467 | 5915.52 | 1.46% |
| 2025-03-18 | 7.47 | 7.39 | -0.06 | -0.81% | 7.35 | 7.48 | 106899 | 7894.99 | 1.94% |
| 2025-03-17 | 7.45 | 7.45 | 0.03 | 0.40% | 7.38 | 7.55 | 168902 | 12572.31 | 3.07% |
| 2025-03-14 | 7.32 | 7.42 | 0.09 | 1.23% | 7.30 | 7.52 | 247852 | 18391.94 | 4.51% |
| 2025-03-13 | 7.26 | 7.33 | 0.10 | 1.38% | 7.16 | 7.46 | 207607 | 15160.54 | 3.77% |
| 2025-03-12 | 7.27 | 7.23 | -0.02 | -0.28% | 7.22 | 7.29 | 107470 | 7784.10 | 1.95% |
| 2025-03-11 | 7.19 | 7.25 | -0.02 | -0.28% | 7.18 | 7.31 | 124783 | 9033.59 | 2.27% |
| 2025-03-10 | 7.22 | 7.27 | 0.02 | 0.28% | 7.13 | 7.33 | 184075 | 13283.24 | 3.35% |
| 2025-03-07 | 7.28 | 7.25 | -0.03 | -0.41% | 7.17 | 7.40 | 277809 | 20171.38 | 5.05% |
| 2025-03-06 | 7.07 | 7.28 | 0.24 | 3.41% | 7.02 | 7.58 | 292962 | 21315.49 | 5.33% |
| 2025-03-05 | 7.06 | 7.04 | -0.02 | -0.28% | 6.97 | 7.16 | 91025 | 6402.00 | 1.65% |
| 2025-03-04 | 6.90 | 7.06 | 0.15 | 2.17% | 6.86 | 7.09 | 92811 | 6495.42 | 1.69% |
| 2025-03-03 | 6.96 | 6.91 | 0.01 | 0.14% | 6.87 | 7.02 | 92644 | 6438.94 | 1.68% |
| 2025-02-28 | 7.07 | 6.90 | -0.21 | -2.95% | 6.88 | 7.12 | 128782 | 9000.25 | 2.34% |
| 2025-02-27 | 7.14 | 7.11 | -0.02 | -0.28% | 7.02 | 7.16 | 116348 | 8248.39 | 2.12% |
| 2025-02-26 | 7.07 | 7.13 | 0.06 | 0.85% | 7.07 | 7.15 | 90632 | 6445.78 | 1.65% |
| 2025-02-25 | 7.05 | 7.07 | -0.02 | -0.28% | 6.99 | 7.21 | 114006 | 8107.23 | 2.07% |
| 2025-02-24 | 7.15 | 7.09 | 0.02 | 0.28% | 7.04 | 7.26 | 144758 | 10278.59 | 2.63% |
上证大盘股票行情在线 K线走势图
