盛洋科技(603703)股票行情
盛洋科技(603703)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 | 10.10 | 10.35 | 0.26 | 2.58% | 10.01 | 10.45 | 109707 | 11257.32 | 2.64% |
| 2025-09-15 | 10.26 | 10.09 | -0.12 | -1.18% | 10.02 | 10.26 | 81055 | 8172.28 | 1.95% |
| 2025-09-12 | 10.12 | 10.21 | 0.14 | 1.39% | 10.02 | 10.48 | 130317 | 13385.92 | 3.14% |
| 2025-09-11 | 9.88 | 10.07 | 0.19 | 1.92% | 9.78 | 10.08 | 82436 | 8220.69 | 1.99% |
| 2025-09-10 | 9.96 | 9.88 | -0.04 | -0.40% | 9.86 | 10.11 | 94151 | 9369.88 | 2.27% |
| 2025-09-09 | 10.14 | 9.92 | -0.23 | -2.27% | 9.90 | 10.14 | 78325 | 7818.94 | 1.89% |
| 2025-09-08 | 10.09 | 10.15 | 0.08 | 0.79% | 9.95 | 10.28 | 109707 | 11055.94 | 2.64% |
| 2025-09-05 | 10.00 | 10.07 | 0.14 | 1.41% | 9.82 | 10.18 | 110285 | 11056.49 | 2.66% |
| 2025-09-04 | 9.79 | 9.93 | 0.18 | 1.85% | 9.79 | 10.36 | 189285 | 19139.52 | 4.56% |
| 2025-09-03 | 10.10 | 9.75 | -0.31 | -3.08% | 9.71 | 10.11 | 120803 | 11956.43 | 2.91% |
| 2025-09-02 | 10.48 | 10.06 | -0.43 | -4.10% | 9.95 | 10.51 | 145231 | 14701.63 | 3.50% |
| 2025-09-01 | 10.55 | 10.49 | -0.06 | -0.57% | 10.45 | 10.65 | 97905 | 10306.99 | 2.36% |
| 2025-08-29 | 10.71 | 10.55 | -0.18 | -1.68% | 10.46 | 10.77 | 108681 | 11477.13 | 2.62% |
| 2025-08-28 | 10.71 | 10.73 | 0.02 | 0.19% | 10.34 | 10.88 | 153423 | 16348.66 | 3.70% |
| 2025-08-27 | 10.97 | 10.71 | -0.27 | -2.46% | 10.71 | 11.10 | 114875 | 12578.23 | 2.77% |
| 2025-08-26 | 10.95 | 10.98 | 0.00 | 0.00% | 10.91 | 11.05 | 112378 | 12361.96 | 2.71% |
| 2025-08-25 | 11.06 | 10.98 | -0.03 | -0.27% | 10.87 | 11.10 | 157512 | 17269.95 | 3.80% |
| 2025-08-22 | 10.99 | 11.01 | 0.03 | 0.27% | 10.92 | 11.19 | 90768 | 9996.12 | 2.19% |
| 2025-08-21 | 11.08 | 10.98 | -0.11 | -0.99% | 10.88 | 11.13 | 106257 | 11671.32 | 2.56% |
| 2025-08-20 | 10.90 | 11.09 | 0.13 | 1.19% | 10.85 | 11.14 | 120269 | 13256.35 | 2.90% |
| 2025-08-19 | 10.74 | 10.96 | 0.22 | 2.05% | 10.64 | 11.10 | 168083 | 18311.65 | 4.05% |
| 2025-08-18 | 10.62 | 10.74 | 0.14 | 1.32% | 10.62 | 10.80 | 104417 | 11210.52 | 2.52% |
| 2025-08-15 | 10.35 | 10.60 | 0.26 | 2.51% | 10.35 | 10.61 | 96992 | 10213.18 | 2.34% |
| 2025-08-14 | 10.63 | 10.34 | -0.29 | -2.73% | 10.34 | 10.68 | 104840 | 11002.70 | 2.53% |
| 2025-08-13 | 10.67 | 10.63 | -0.01 | -0.09% | 10.57 | 10.70 | 79400 | 8444.16 | 1.91% |
| 2025-08-12 | 10.72 | 10.64 | -0.06 | -0.56% | 10.59 | 10.74 | 58905 | 6275.33 | 1.42% |
| 2025-08-11 | 10.59 | 10.70 | 0.12 | 1.13% | 10.57 | 10.79 | 69754 | 7447.81 | 1.68% |
| 2025-08-08 | 10.63 | 10.58 | -0.05 | -0.47% | 10.50 | 10.66 | 71798 | 7596.92 | 1.73% |
| 2025-08-07 | 10.70 | 10.63 | -0.09 | -0.84% | 10.61 | 10.76 | 69309 | 7389.26 | 1.67% |
| 2025-08-06 | 10.56 | 10.72 | 0.04 | 0.37% | 10.56 | 10.74 | 83581 | 8932.58 | 2.01% |
| 2025-08-05 | 10.42 | 10.68 | 0.31 | 2.99% | 10.42 | 10.77 | 145245 | 15455.75 | 3.50% |
| 2025-08-04 | 10.20 | 10.37 | 0.11 | 1.07% | 10.16 | 10.39 | 69005 | 7116.57 | 1.66% |
| 2025-08-01 | 10.34 | 10.26 | -0.10 | -0.97% | 10.21 | 10.45 | 90347 | 9318.90 | 2.18% |
| 2025-07-31 | 10.41 | 10.36 | -0.06 | -0.58% | 10.33 | 10.59 | 79973 | 8360.40 | 1.93% |
| 2025-07-30 | 10.54 | 10.42 | -0.12 | -1.14% | 10.31 | 10.56 | 86625 | 9040.95 | 2.09% |
| 2025-07-29 | 10.57 | 10.54 | -0.15 | -1.40% | 10.40 | 10.64 | 89331 | 9371.45 | 2.15% |
| 2025-07-28 | 10.56 | 10.69 | 0.13 | 1.23% | 10.53 | 10.75 | 96946 | 10333.76 | 2.34% |
| 2025-07-25 | 10.46 | 10.56 | 0.09 | 0.86% | 10.43 | 10.57 | 73990 | 7764.10 | 1.78% |
| 2025-07-24 | 10.35 | 10.47 | 0.12 | 1.16% | 10.35 | 10.49 | 80583 | 8421.25 | 1.94% |
| 2025-07-23 | 10.52 | 10.35 | -0.16 | -1.52% | 10.32 | 10.53 | 104135 | 10835.85 | 2.51% |
| 2025-07-22 | 10.63 | 10.51 | -0.10 | -0.94% | 10.43 | 10.66 | 78507 | 8268.49 | 1.89% |
| 2025-07-21 | 10.57 | 10.61 | 0.06 | 0.57% | 10.52 | 10.63 | 67517 | 7142.22 | 1.63% |
| 2025-07-18 | 10.61 | 10.55 | -0.05 | -0.47% | 10.52 | 10.66 | 45969 | 4857.65 | 1.11% |
| 2025-07-17 | 10.51 | 10.60 | 0.12 | 1.15% | 10.41 | 10.62 | 52201 | 5514.83 | 1.26% |
| 2025-07-16 | 10.47 | 10.48 | -0.03 | -0.29% | 10.42 | 10.60 | 67053 | 7050.65 | 1.62% |
| 2025-07-15 | 10.58 | 10.51 | -0.07 | -0.66% | 10.40 | 10.80 | 65645 | 6923.65 | 1.58% |
| 2025-07-14 | 10.44 | 10.58 | 0.12 | 1.15% | 10.39 | 10.71 | 84135 | 8927.56 | 2.03% |
| 2025-07-11 | 10.55 | 10.46 | -0.05 | -0.48% | 10.34 | 10.56 | 69272 | 7223.25 | 1.67% |
| 2025-07-10 | 10.49 | 10.51 | 0.04 | 0.38% | 10.40 | 10.66 | 62370 | 6546.81 | 1.50% |
| 2025-07-09 | 10.45 | 10.47 | 0.00 | 0.00% | 10.37 | 10.49 | 71932 | 7497.55 | 1.73% |
| 2025-07-08 | 10.32 | 10.47 | 0.20 | 1.95% | 10.21 | 10.54 | 113086 | 11814.70 | 2.73% |
| 2025-07-07 | 10.20 | 10.27 | 0.05 | 0.49% | 10.16 | 10.58 | 95658 | 9853.50 | 2.31% |
| 2025-07-04 | 10.41 | 10.22 | -0.21 | -2.01% | 10.20 | 10.41 | 75998 | 7815.20 | 1.83% |
| 2025-07-03 | 10.26 | 10.43 | 0.17 | 1.66% | 10.24 | 10.44 | 66797 | 6928.50 | 1.61% |
| 2025-07-02 | 10.38 | 10.26 | -0.15 | -1.44% | 10.21 | 10.39 | 62498 | 6417.18 | 1.51% |
| 2025-07-01 | 10.39 | 10.41 | 0.04 | 0.39% | 10.26 | 10.53 | 83545 | 8677.77 | 2.01% |
| 2025-06-30 | 10.36 | 10.37 | 0.00 | 0.00% | 10.30 | 10.48 | 82777 | 8594.97 | 1.99% |
| 2025-06-27 | 10.12 | 10.37 | 0.34 | 3.39% | 10.08 | 10.50 | 117270 | 12099.44 | 2.83% |
| 2025-06-26 | 10.13 | 10.03 | -0.10 | -0.99% | 10.03 | 10.17 | 65029 | 6570.93 | 1.57% |
| 2025-06-25 | 10.12 | 10.13 | 0.00 | 0.00% | 10.06 | 10.17 | 55938 | 5652.21 | 1.35% |
| 2025-06-24 | 9.90 | 10.13 | 0.24 | 2.43% | 9.89 | 10.15 | 60120 | 6053.20 | 1.45% |
| 2025-06-23 | 9.74 | 9.89 | 0.10 | 1.02% | 9.65 | 9.90 | 45742 | 4481.48 | 1.10% |
| 2025-06-20 | 9.95 | 9.79 | -0.09 | -0.91% | 9.72 | 9.99 | 46884 | 4600.24 | 1.13% |
| 2025-06-19 | 10.05 | 9.88 | -0.13 | -1.30% | 9.82 | 10.13 | 52567 | 5229.32 | 1.27% |
| 2025-06-18 | 9.93 | 10.01 | 0.02 | 0.20% | 9.87 | 10.06 | 45392 | 4526.08 | 1.09% |
| 2025-06-17 | 10.10 | 9.99 | -0.12 | -1.19% | 9.94 | 10.16 | 69043 | 6911.31 | 1.66% |
| 2025-06-16 | 10.09 | 10.11 | 0.08 | 0.80% | 9.96 | 10.21 | 53087 | 5371.12 | 1.28% |
| 2025-06-13 | 10.19 | 10.03 | -0.30 | -2.90% | 9.98 | 10.28 | 101771 | 10268.80 | 2.45% |
| 2025-06-12 | 10.36 | 10.33 | 0.01 | 0.10% | 10.25 | 10.68 | 96569 | 10086.81 | 2.33% |
| 2025-06-11 | 10.35 | 10.32 | -0.06 | -0.58% | 10.28 | 10.43 | 45762 | 4736.88 | 1.10% |
| 2025-06-10 | 10.58 | 10.38 | -0.14 | -1.33% | 10.30 | 10.58 | 52241 | 5456.46 | 1.26% |
| 2025-06-09 | 10.55 | 10.52 | -0.05 | -0.47% | 10.47 | 10.64 | 46516 | 4898.74 | 1.12% |
| 2025-06-06 | 10.50 | 10.57 | 0.04 | 0.38% | 10.38 | 10.60 | 36981 | 3882.78 | 0.89% |
| 2025-06-05 | 10.23 | 10.53 | 0.27 | 2.63% | 10.18 | 10.66 | 86040 | 9000.88 | 2.07% |
| 2025-06-04 | 10.20 | 10.26 | 0.12 | 1.18% | 10.10 | 10.39 | 50684 | 5214.18 | 1.22% |
| 2025-06-03 | 10.23 | 10.14 | -0.09 | -0.88% | 10.08 | 10.38 | 60992 | 6239.49 | 1.47% |
| 2025-05-30 | 10.64 | 10.23 | -0.41 | -3.85% | 10.19 | 10.64 | 86581 | 8910.92 | 2.09% |
| 2025-05-29 | 10.39 | 10.64 | 0.22 | 2.11% | 10.39 | 10.73 | 64705 | 6872.16 | 1.56% |
| 2025-05-28 | 10.80 | 10.42 | -0.40 | -3.70% | 10.36 | 10.86 | 90082 | 9537.26 | 2.17% |
| 2025-05-27 | 10.80 | 10.82 | 0.05 | 0.46% | 10.68 | 10.90 | 50116 | 5406.60 | 1.21% |
上证大盘股票行情在线 K线走势图
