至纯科技(603690)股票行情
至纯科技(603690)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 | 25.06 | 25.00 | 0.02 | 0.08% | 24.86 | 25.21 | 76928 | 19247.28 | 2.01% |
| 2025-07-31 | 25.21 | 24.98 | -0.21 | -0.83% | 24.93 | 25.80 | 126585 | 32094.04 | 3.31% |
| 2025-07-30 | 25.50 | 25.19 | -0.48 | -1.87% | 25.06 | 25.63 | 112940 | 28607.58 | 2.95% |
| 2025-07-29 | 25.61 | 25.67 | -0.07 | -0.27% | 25.41 | 25.88 | 114540 | 29342.75 | 2.99% |
| 2025-07-28 | 25.50 | 25.74 | 0.24 | 0.94% | 25.21 | 26.37 | 182332 | 46842.63 | 4.76% |
| 2025-07-25 | 25.32 | 25.50 | 0.19 | 0.75% | 25.16 | 25.54 | 126753 | 32111.46 | 3.31% |
| 2025-07-24 | 25.21 | 25.31 | 0.15 | 0.60% | 25.09 | 25.38 | 128584 | 32473.05 | 3.36% |
| 2025-07-23 | 24.90 | 25.16 | 0.19 | 0.76% | 24.78 | 25.27 | 137027 | 34361.96 | 3.58% |
| 2025-07-22 | 24.90 | 24.97 | 0.02 | 0.08% | 24.84 | 25.11 | 88345 | 22057.16 | 2.31% |
| 2025-07-21 | 25.07 | 24.95 | -0.17 | -0.68% | 24.84 | 25.09 | 84093 | 20974.61 | 2.20% |
| 2025-07-18 | 24.70 | 25.12 | 0.45 | 1.82% | 24.56 | 25.15 | 120073 | 29801.79 | 3.14% |
| 2025-07-17 | 24.41 | 24.67 | 0.18 | 0.73% | 24.30 | 24.67 | 76213 | 18698.97 | 1.99% |
| 2025-07-16 | 24.38 | 24.49 | 0.08 | 0.33% | 24.35 | 24.69 | 61984 | 15205.93 | 1.62% |
| 2025-07-15 | 24.56 | 24.41 | -0.10 | -0.41% | 24.23 | 24.65 | 69205 | 16887.27 | 1.81% |
| 2025-07-14 | 24.68 | 24.56 | -0.13 | -0.53% | 24.51 | 24.68 | 57434 | 14111.23 | 1.50% |
| 2025-07-11 | 24.60 | 24.69 | 0.07 | 0.28% | 24.41 | 24.76 | 88550 | 21815.55 | 2.31% |
| 2025-07-10 | 24.60 | 24.62 | 0.06 | 0.24% | 24.41 | 24.65 | 71978 | 17660.34 | 1.88% |
| 2025-07-09 | 24.80 | 24.56 | -0.47 | -1.88% | 24.51 | 25.00 | 119027 | 29454.38 | 3.11% |
| 2025-07-08 | 24.30 | 25.03 | 0.83 | 3.43% | 24.30 | 25.85 | 237259 | 59786.91 | 6.20% |
| 2025-07-07 | 24.27 | 24.20 | -0.05 | -0.21% | 24.12 | 24.36 | 53737 | 13018.68 | 1.40% |
| 2025-07-04 | 24.71 | 24.25 | -0.45 | -1.82% | 24.25 | 24.71 | 113851 | 27743.20 | 2.97% |
| 2025-07-03 | 24.80 | 24.70 | -0.14 | -0.56% | 24.41 | 24.91 | 110870 | 27306.62 | 2.90% |
| 2025-07-02 | 25.30 | 24.84 | -0.62 | -2.44% | 24.76 | 25.30 | 137981 | 34397.36 | 3.60% |
| 2025-07-01 | 24.85 | 25.46 | 0.47 | 1.88% | 24.72 | 25.88 | 250233 | 63783.05 | 6.53% |
| 2025-06-30 | 24.52 | 24.99 | 0.12 | 0.48% | 24.45 | 25.34 | 209489 | 52143.93 | 5.47% |
| 2025-06-27 | 24.99 | 24.87 | 0.23 | 0.93% | 24.80 | 25.21 | 129195 | 32280.76 | 3.37% |
| 2025-06-26 | 24.96 | 24.64 | -0.31 | -1.24% | 24.63 | 25.05 | 100305 | 24897.14 | 2.62% |
| 2025-06-25 | 24.87 | 24.95 | 0.16 | 0.65% | 24.53 | 24.99 | 125022 | 30976.67 | 3.26% |
| 2025-06-24 | 24.40 | 24.79 | 0.35 | 1.43% | 24.40 | 24.82 | 113036 | 27902.59 | 2.95% |
| 2025-06-23 | 24.08 | 24.44 | 0.10 | 0.41% | 23.73 | 24.68 | 110048 | 26821.61 | 2.87% |
| 2025-06-20 | 24.30 | 24.34 | 0.31 | 1.29% | 24.13 | 24.59 | 113528 | 27659.62 | 2.96% |
| 2025-06-19 | 23.84 | 24.03 | 0.17 | 0.71% | 23.62 | 24.34 | 110042 | 26503.31 | 2.87% |
| 2025-06-18 | 23.76 | 23.86 | 0.10 | 0.42% | 23.47 | 23.86 | 67998 | 16106.97 | 1.78% |
| 2025-06-17 | 23.80 | 23.76 | -0.01 | -0.04% | 23.61 | 23.90 | 64260 | 15256.51 | 1.68% |
| 2025-06-16 | 23.68 | 23.77 | -0.16 | -0.67% | 23.51 | 24.02 | 100435 | 23833.98 | 2.62% |
| 2025-06-13 | 24.75 | 23.93 | -0.90 | -3.62% | 23.88 | 24.84 | 159689 | 38720.66 | 4.17% |
| 2025-06-12 | 25.10 | 24.83 | -0.36 | -1.43% | 24.81 | 25.16 | 99600 | 24879.10 | 2.60% |
| 2025-06-11 | 25.15 | 25.19 | 0.01 | 0.04% | 25.12 | 25.42 | 80415 | 20301.32 | 2.10% |
| 2025-06-10 | 25.55 | 25.18 | -0.41 | -1.60% | 25.00 | 26.05 | 137506 | 35083.39 | 3.59% |
| 2025-06-09 | 25.52 | 25.59 | 0.09 | 0.35% | 25.40 | 25.63 | 89299 | 22795.43 | 2.33% |
| 2025-06-06 | 25.43 | 25.50 | 0.04 | 0.16% | 25.26 | 25.60 | 93067 | 23685.32 | 2.43% |
| 2025-06-05 | 25.03 | 25.46 | 0.37 | 1.47% | 24.88 | 25.48 | 122843 | 31029.37 | 3.21% |
| 2025-06-04 | 25.06 | 25.09 | 0.03 | 0.12% | 25.01 | 25.20 | 68637 | 17222.07 | 1.79% |
| 2025-06-03 | 24.76 | 25.06 | 0.04 | 0.16% | 24.50 | 25.18 | 86818 | 21674.65 | 2.27% |
| 2025-05-30 | 25.68 | 25.02 | -0.85 | -3.29% | 25.00 | 25.68 | 156897 | 39489.35 | 4.10% |
| 2025-05-29 | 25.20 | 25.87 | 0.57 | 2.25% | 25.16 | 25.95 | 160339 | 41175.32 | 4.19% |
| 2025-05-28 | 25.82 | 25.30 | -0.58 | -2.24% | 25.15 | 25.90 | 135094 | 34271.69 | 3.53% |
| 2025-05-27 | 26.01 | 25.88 | -0.40 | -1.52% | 25.78 | 26.30 | 163480 | 42460.89 | 4.27% |
| 2025-05-26 | 25.61 | 26.28 | 1.33 | 5.33% | 25.61 | 27.40 | 330756 | 87528.82 | 8.64% |
| 2025-05-23 | 25.25 | 24.95 | -0.35 | -1.38% | 24.90 | 25.64 | 123290 | 31122.66 | 3.22% |
| 2025-05-22 | 25.73 | 25.30 | -0.68 | -2.62% | 25.28 | 26.06 | 121431 | 31198.63 | 3.17% |
| 2025-05-21 | 25.71 | 25.98 | 0.02 | 0.08% | 25.44 | 26.17 | 157883 | 40743.05 | 4.12% |
| 2025-05-20 | 25.63 | 25.96 | 0.33 | 1.29% | 25.32 | 25.97 | 145527 | 37509.07 | 3.80% |
| 2025-05-19 | 25.49 | 25.63 | 0.24 | 0.95% | 25.02 | 25.87 | 114550 | 29065.46 | 2.99% |
| 2025-05-16 | 25.05 | 25.39 | -0.01 | -0.04% | 25.05 | 25.57 | 107212 | 27225.68 | 2.80% |
| 2025-05-15 | 25.95 | 25.40 | -0.88 | -3.35% | 25.38 | 26.18 | 163563 | 41998.99 | 4.27% |
| 2025-05-14 | 26.70 | 26.28 | 0.58 | 2.26% | 26.04 | 26.96 | 262283 | 69330.28 | 6.85% |
| 2025-05-13 | 25.91 | 25.70 | 0.01 | 0.04% | 25.50 | 26.05 | 149043 | 38431.04 | 3.89% |
| 2025-05-12 | 25.88 | 25.69 | -0.02 | -0.08% | 25.57 | 26.09 | 137536 | 35358.85 | 3.59% |
| 2025-05-09 | 26.67 | 25.71 | -0.95 | -3.56% | 25.70 | 26.67 | 183379 | 47534.60 | 4.79% |
| 2025-05-08 | 26.25 | 26.66 | 0.12 | 0.45% | 26.24 | 27.16 | 180994 | 48194.14 | 4.73% |
| 2025-05-07 | 26.70 | 26.54 | 0.05 | 0.19% | 26.27 | 27.18 | 234171 | 62406.86 | 6.11% |
| 2025-05-06 | 25.96 | 26.49 | 0.94 | 3.68% | 25.80 | 26.50 | 191026 | 50140.84 | 4.99% |
| 2025-04-30 | 25.08 | 25.55 | 0.48 | 1.91% | 25.07 | 25.70 | 153743 | 39191.77 | 4.01% |
| 2025-04-29 | 24.76 | 25.07 | -0.51 | -1.99% | 24.51 | 25.40 | 182690 | 45700.93 | 4.77% |
| 2025-04-28 | 26.00 | 25.58 | -0.54 | -2.07% | 25.43 | 26.11 | 158473 | 40710.83 | 4.14% |
| 2025-04-25 | 26.16 | 26.12 | -0.03 | -0.11% | 25.81 | 26.44 | 169699 | 44324.93 | 4.43% |
| 2025-04-24 | 27.00 | 26.15 | -1.10 | -4.04% | 26.01 | 27.22 | 327002 | 86385.27 | 8.54% |
| 2025-04-23 | 27.04 | 27.25 | -2.45 | -8.25% | 27.04 | 28.00 | 511736 | 141016.53 | 13.36% |
| 2025-04-22 | 28.31 | 29.70 | 1.14 | 3.99% | 27.80 | 30.12 | 448265 | 130137.27 | 11.71% |
| 2025-04-21 | 27.91 | 28.56 | 0.47 | 1.67% | 27.76 | 28.56 | 202075 | 57111.64 | 5.28% |
| 2025-04-18 | 28.31 | 28.09 | -0.47 | -1.65% | 27.74 | 28.60 | 252144 | 70823.73 | 6.58% |
| 2025-04-17 | 28.66 | 28.56 | -0.46 | -1.59% | 28.52 | 29.60 | 318729 | 92692.92 | 8.32% |
| 2025-04-16 | 29.49 | 29.02 | -0.81 | -2.72% | 28.60 | 30.12 | 327069 | 95412.85 | 8.54% |
| 2025-04-15 | 30.51 | 29.83 | -0.91 | -2.96% | 29.43 | 30.72 | 376000 | 112481.23 | 9.82% |
| 2025-04-14 | 31.75 | 30.74 | -0.36 | -1.16% | 30.37 | 31.90 | 536280 | 165473.52 | 14.00% |
| 2025-04-11 | 29.20 | 31.10 | 1.19 | 3.98% | 29.20 | 31.97 | 712677 | 220463.97 | 18.61% |
| 2025-04-10 | 29.36 | 29.91 | 0.65 | 2.22% | 29.35 | 31.60 | 714408 | 216363.36 | 18.65% |
| 2025-04-09 | 27.76 | 29.26 | 0.24 | 0.83% | 26.12 | 29.94 | 732280 | 206819.50 | 19.12% |
| 2025-04-08 | 29.12 | 29.02 | 0.80 | 2.83% | 27.30 | 29.60 | 679779 | 194908.77 | 17.75% |
上证大盘股票行情在线 K线走势图
