大元泵业(603757)股票行情
大元泵业(603757)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 | 49.73 | 52.04 | 2.31 | 4.65% | 49.73 | 54.44 | 230615 | 121427.48 | 12.61% |
| 2025-09-15 | 49.30 | 49.73 | -0.97 | -1.91% | 46.82 | 50.55 | 188731 | 91473.45 | 10.32% |
| 2025-09-12 | 50.98 | 50.70 | -0.83 | -1.61% | 49.10 | 53.49 | 218473 | 112285.07 | 11.94% |
| 2025-09-11 | 48.40 | 51.53 | 2.74 | 5.62% | 47.41 | 53.60 | 251616 | 128098.20 | 15.27% |
| 2025-09-10 | 46.90 | 48.79 | 2.62 | 5.67% | 46.50 | 49.15 | 178624 | 86113.92 | 10.84% |
| 2025-09-09 | 45.50 | 46.17 | 0.20 | 0.44% | 44.80 | 47.98 | 139024 | 64821.33 | 8.44% |
| 2025-09-08 | 46.50 | 45.97 | -1.74 | -3.65% | 45.66 | 47.84 | 139352 | 64788.54 | 8.46% |
| 2025-09-05 | 49.80 | 47.71 | -2.43 | -4.85% | 45.16 | 50.13 | 199350 | 94193.68 | 12.10% |
| 2025-09-04 | 49.00 | 50.14 | 0.24 | 0.48% | 47.49 | 51.02 | 163727 | 81100.30 | 9.94% |
| 2025-09-03 | 47.52 | 49.90 | 1.95 | 4.07% | 46.50 | 50.97 | 169426 | 83508.48 | 10.28% |
| 2025-09-02 | 52.07 | 47.95 | -4.95 | -9.36% | 47.61 | 53.20 | 177476 | 87320.85 | 10.77% |
| 2025-09-01 | 51.63 | 52.90 | -1.66 | -3.04% | 50.52 | 53.72 | 173559 | 90508.30 | 10.53% |
| 2025-08-29 | 58.56 | 54.56 | -5.20 | -8.70% | 53.78 | 59.61 | 253855 | 142402.66 | 15.41% |
| 2025-08-28 | 54.36 | 59.76 | 2.50 | 4.37% | 54.36 | 62.98 | 298195 | 175281.23 | 18.10% |
| 2025-08-27 | 52.17 | 57.26 | 5.21 | 10.01% | 48.20 | 57.26 | 310937 | 163068.62 | 18.87% |
| 2025-08-26 | 49.69 | 52.05 | 2.39 | 4.81% | 49.69 | 54.63 | 245597 | 128352.20 | 14.91% |
| 2025-08-25 | 50.00 | 49.66 | -0.44 | -0.88% | 47.90 | 52.50 | 227690 | 114425.33 | 13.82% |
| 2025-08-22 | 50.08 | 50.10 | -0.90 | -1.76% | 47.73 | 54.57 | 261223 | 132196.36 | 15.86% |
| 2025-08-21 | 46.97 | 51.00 | 2.82 | 5.85% | 43.99 | 52.88 | 324221 | 158591.83 | 19.68% |
| 2025-08-20 | 46.71 | 48.18 | 1.51 | 3.24% | 46.71 | 50.66 | 250244 | 121915.29 | 15.19% |
| 2025-08-19 | 49.00 | 46.67 | -5.18 | -9.99% | 46.67 | 49.77 | 272814 | 130274.56 | 16.56% |
| 2025-08-18 | 51.50 | 51.85 | 4.71 | 9.99% | 48.00 | 51.85 | 322181 | 161821.52 | 19.56% |
| 2025-08-15 | 44.90 | 47.14 | 4.29 | 10.01% | 44.47 | 47.14 | 208073 | 96653.72 | 12.63% |
| 2025-08-14 | 42.85 | 42.85 | 3.90 | 10.01% | 42.85 | 42.85 | 30447 | 13046.38 | 1.85% |
| 2025-08-13 | 38.95 | 38.95 | 3.54 | 10.00% | 38.95 | 38.95 | 18483 | 7199.01 | 1.12% |
| 2025-08-12 | 34.00 | 35.41 | 3.22 | 10.00% | 34.00 | 35.41 | 61486 | 21652.88 | 3.73% |
| 2025-08-11 | 29.00 | 32.19 | 2.93 | 10.01% | 28.82 | 32.19 | 124861 | 37911.64 | 7.58% |
| 2025-08-08 | 27.99 | 29.26 | 0.46 | 1.60% | 27.02 | 30.58 | 123643 | 35626.75 | 7.50% |
| 2025-08-07 | 28.12 | 28.80 | 1.24 | 4.50% | 27.52 | 29.59 | 131092 | 37513.20 | 7.96% |
| 2025-08-06 | 27.74 | 27.56 | -0.47 | -1.68% | 27.31 | 29.70 | 113112 | 31988.70 | 6.87% |
| 2025-08-05 | 26.74 | 28.03 | 1.15 | 4.28% | 26.74 | 28.19 | 108311 | 29848.82 | 6.57% |
| 2025-08-04 | 25.99 | 26.88 | 0.48 | 1.82% | 25.58 | 27.20 | 112797 | 29996.69 | 6.85% |
| 2025-08-01 | 27.15 | 26.40 | 0.27 | 1.03% | 25.78 | 28.74 | 173402 | 46734.95 | 10.53% |
| 2025-07-31 | 23.61 | 26.13 | 2.38 | 10.02% | 23.55 | 26.13 | 99852 | 25024.77 | 6.06% |
| 2025-07-30 | 23.41 | 23.75 | 0.23 | 0.98% | 23.41 | 24.45 | 41719 | 9990.51 | 2.53% |
| 2025-07-29 | 23.90 | 23.52 | -0.10 | -0.42% | 23.38 | 24.20 | 16592 | 3935.88 | 1.01% |
| 2025-07-28 | 23.51 | 23.62 | 0.11 | 0.47% | 23.30 | 23.71 | 13541 | 3184.30 | 0.82% |
| 2025-07-25 | 23.75 | 23.51 | -0.29 | -1.22% | 23.43 | 23.75 | 15247 | 3586.39 | 0.93% |
| 2025-07-24 | 23.57 | 23.80 | 0.19 | 0.80% | 23.45 | 23.84 | 20846 | 4925.03 | 1.27% |
| 2025-07-23 | 23.88 | 23.61 | -0.19 | -0.80% | 23.55 | 23.90 | 15015 | 3559.05 | 0.91% |
| 2025-07-22 | 23.60 | 23.80 | 0.12 | 0.51% | 23.50 | 23.80 | 18821 | 4449.24 | 1.14% |
| 2025-07-21 | 23.35 | 23.68 | 0.50 | 2.16% | 23.34 | 23.81 | 25670 | 6058.17 | 1.56% |
| 2025-07-18 | 23.50 | 23.18 | -0.23 | -0.98% | 23.11 | 23.62 | 14010 | 3255.72 | 0.85% |
| 2025-07-17 | 23.13 | 23.41 | 0.24 | 1.04% | 23.10 | 23.55 | 23445 | 5470.23 | 1.42% |
| 2025-07-16 | 23.26 | 23.17 | -0.09 | -0.39% | 22.95 | 23.26 | 15007 | 3466.73 | 0.91% |
| 2025-07-15 | 23.00 | 23.26 | 0.35 | 1.53% | 22.78 | 23.33 | 30298 | 7005.53 | 1.84% |
| 2025-07-14 | 22.73 | 22.91 | 0.30 | 1.33% | 22.52 | 23.08 | 18360 | 4206.07 | 1.11% |
| 2025-07-11 | 22.66 | 22.61 | -0.02 | -0.09% | 22.41 | 22.68 | 10166 | 2292.76 | 0.62% |
| 2025-07-10 | 22.40 | 22.63 | 0.13 | 0.58% | 22.40 | 22.70 | 9514 | 2148.20 | 0.58% |
| 2025-07-09 | 23.20 | 22.50 | -0.39 | -1.70% | 22.46 | 23.20 | 15066 | 3419.80 | 0.91% |
| 2025-07-08 | 22.33 | 22.89 | 0.56 | 2.51% | 22.18 | 22.95 | 22955 | 5213.29 | 1.39% |
| 2025-07-07 | 22.30 | 22.33 | -0.03 | -0.13% | 22.15 | 22.37 | 8738 | 1943.75 | 0.53% |
| 2025-07-04 | 22.55 | 22.36 | -0.19 | -0.84% | 22.30 | 22.62 | 14002 | 3138.90 | 0.85% |
| 2025-07-03 | 22.64 | 22.55 | -0.06 | -0.27% | 22.38 | 22.77 | 10614 | 2390.04 | 0.64% |
| 2025-07-02 | 22.43 | 22.61 | 0.09 | 0.40% | 22.32 | 23.10 | 18559 | 4204.26 | 1.13% |
| 2025-07-01 | 22.71 | 22.52 | -0.26 | -1.14% | 22.42 | 22.85 | 14563 | 3286.89 | 0.88% |
| 2025-06-30 | 22.85 | 22.78 | 0.24 | 1.06% | 22.60 | 23.14 | 24239 | 5539.82 | 1.47% |
| 2025-06-27 | 21.97 | 22.54 | 0.55 | 2.50% | 21.95 | 22.79 | 31159 | 6970.06 | 1.89% |
| 2025-06-26 | 22.39 | 21.99 | -0.46 | -2.05% | 21.90 | 22.40 | 24239 | 5355.79 | 1.47% |
| 2025-06-25 | 22.09 | 22.45 | 0.34 | 1.54% | 22.08 | 22.68 | 17384 | 3893.57 | 1.06% |
| 2025-06-24 | 21.77 | 22.11 | 0.37 | 1.70% | 21.77 | 22.12 | 14125 | 3109.47 | 0.86% |
| 2025-06-23 | 21.51 | 21.74 | -0.04 | -0.18% | 21.43 | 21.76 | 12424 | 2687.38 | 0.75% |
| 2025-06-20 | 21.68 | 21.78 | 0.37 | 1.73% | 21.41 | 22.37 | 22417 | 4910.27 | 1.36% |
| 2025-06-19 | 21.78 | 21.41 | -0.27 | -1.25% | 21.34 | 21.96 | 11623 | 2515.49 | 0.71% |
| 2025-06-18 | 21.68 | 21.68 | 0.01 | 0.05% | 21.41 | 21.90 | 6179 | 1332.13 | 0.38% |
| 2025-06-17 | 21.78 | 21.67 | -0.01 | -0.05% | 21.56 | 21.82 | 8088 | 1753.42 | 0.49% |
| 2025-06-16 | 21.60 | 21.68 | 0.06 | 0.28% | 21.49 | 22.00 | 8400 | 1831.61 | 0.51% |
| 2025-06-13 | 22.09 | 21.82 | -0.45 | -2.02% | 21.63 | 22.27 | 14407 | 3144.86 | 0.87% |
| 2025-06-12 | 22.30 | 22.27 | -0.12 | -0.54% | 22.08 | 22.43 | 11834 | 2631.01 | 0.72% |
| 2025-06-11 | 22.44 | 22.39 | -0.01 | -0.04% | 22.18 | 22.69 | 14686 | 3301.75 | 0.89% |
| 2025-06-10 | 22.90 | 22.40 | -0.52 | -2.27% | 22.01 | 22.90 | 17506 | 3930.42 | 1.06% |
| 2025-06-09 | 23.14 | 22.92 | 0.06 | 0.26% | 22.71 | 23.35 | 14843 | 3417.45 | 0.90% |
| 2025-06-06 | 22.55 | 22.86 | 0.32 | 1.42% | 22.41 | 22.87 | 12429 | 2820.58 | 0.75% |
| 2025-06-05 | 22.77 | 22.54 | -0.13 | -0.57% | 22.48 | 22.97 | 19707 | 4471.48 | 1.20% |
| 2025-06-04 | 22.85 | 22.67 | -0.09 | -0.40% | 22.65 | 23.44 | 15072 | 3446.49 | 0.91% |
| 2025-06-03 | 22.60 | 22.76 | 0.16 | 0.71% | 22.41 | 22.88 | 10345 | 2350.54 | 0.63% |
| 2025-05-30 | 23.27 | 22.60 | -0.72 | -3.09% | 22.52 | 23.27 | 17548 | 3996.12 | 1.07% |
| 2025-05-29 | 23.15 | 23.32 | 0.16 | 0.69% | 23.05 | 23.45 | 17317 | 4034.60 | 1.05% |
| 2025-05-28 | 23.05 | 23.16 | 0.11 | 0.48% | 22.84 | 23.28 | 14112 | 3249.81 | 0.86% |
| 2025-05-27 | 23.11 | 23.05 | -0.19 | -0.82% | 22.81 | 23.25 | 14773 | 3400.45 | 0.90% |
上证大盘股票行情在线 K线走势图
