国晟科技(603778)股票行情
国晟科技(603778)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 |
|---|
| 2025-06-17 | 3.17 | 3.17 | 0.00 | 0.00% | 3.14 | 3.21 | 87842 | 2777.36 | 1.37% |
| 2025-06-16 | 3.15 | 3.17 | 0.01 | 0.32% | 3.14 | 3.21 | 107447 | 3418.24 | 1.67% |
| 2025-06-13 | 3.24 | 3.16 | -0.08 | -2.47% | 3.14 | 3.25 | 111814 | 3555.16 | 1.74% |
| 2025-06-12 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.28 | 88184 | 2858.76 | 1.37% |
| 2025-06-11 | 3.26 | 3.26 | 0.02 | 0.62% | 3.24 | 3.30 | 90734 | 2964.15 | 1.41% |
| 2025-06-10 | 3.32 | 3.24 | -0.06 | -1.82% | 3.19 | 3.32 | 111341 | 3614.95 | 1.73% |
| 2025-06-09 | 3.27 | 3.30 | 0.04 | 1.23% | 3.23 | 3.31 | 103338 | 3391.31 | 1.61% |
| 2025-06-06 | 3.24 | 3.26 | 0.02 | 0.62% | 3.21 | 3.28 | 96575 | 3135.08 | 1.50% |
| 2025-06-05 | 3.26 | 3.24 | -0.03 | -0.92% | 3.19 | 3.29 | 118605 | 3840.38 | 1.84% |
| 2025-06-04 | 3.21 | 3.27 | 0.08 | 2.51% | 3.17 | 3.27 | 102116 | 3292.31 | 1.59% |
| 2025-06-03 | 3.17 | 3.19 | 0.03 | 0.95% | 3.13 | 3.20 | 75756 | 2402.16 | 1.18% |
| 2025-05-30 | 3.23 | 3.16 | -0.06 | -1.86% | 3.15 | 3.24 | 74560 | 2363.37 | 1.16% |
| 2025-05-29 | 3.17 | 3.22 | 0.07 | 2.22% | 3.13 | 3.23 | 91827 | 2935.39 | 1.43% |
| 2025-05-28 | 3.18 | 3.15 | -0.05 | -1.56% | 3.13 | 3.22 | 88329 | 2786.80 | 1.37% |
| 2025-05-27 | 3.16 | 3.20 | 0.02 | 0.63% | 3.14 | 3.20 | 87042 | 2757.16 | 1.35% |
| 2025-05-26 | 3.17 | 3.18 | 0.05 | 1.60% | 3.13 | 3.21 | 81981 | 2600.83 | 1.28% |
| 2025-05-23 | 3.22 | 3.13 | -0.07 | -2.19% | 3.12 | 3.22 | 107474 | 3408.66 | 1.67% |
| 2025-05-22 | 3.28 | 3.20 | -0.06 | -1.84% | 3.19 | 3.29 | 104493 | 3376.61 | 1.63% |
| 2025-05-21 | 3.28 | 3.26 | 0.00 | 0.00% | 3.23 | 3.28 | 77354 | 2515.12 | 1.20% |
| 2025-05-20 | 3.22 | 3.26 | 0.03 | 0.93% | 3.20 | 3.27 | 87589 | 2843.55 | 1.36% |
| 2025-05-19 | 3.15 | 3.23 | 0.10 | 3.19% | 3.13 | 3.24 | 106699 | 3411.76 | 1.66% |
| 2025-05-16 | 3.15 | 3.13 | 0.00 | 0.00% | 3.12 | 3.17 | 78663 | 2468.05 | 1.22% |
| 2025-05-15 | 3.12 | 3.13 | -0.01 | -0.32% | 3.10 | 3.15 | 67017 | 2096.91 | 1.04% |
| 2025-05-14 | 3.14 | 3.14 | -0.02 | -0.63% | 3.10 | 3.16 | 145028 | 4541.35 | 2.26% |
| 2025-05-13 | 3.16 | 3.16 | 0.02 | 0.64% | 3.14 | 3.31 | 208106 | 6685.98 | 3.24% |
| 2025-05-12 | 3.15 | 3.14 | 0.00 | 0.00% | 3.10 | 3.19 | 82913 | 2591.49 | 1.29% |
| 2025-05-09 | 3.14 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 89358 | 2809.94 | 1.39% |
| 2025-05-08 | 3.11 | 3.16 | 0.04 | 1.28% | 3.09 | 3.17 | 103060 | 3246.14 | 1.60% |
| 2025-05-07 | 3.10 | 3.12 | 0.04 | 1.30% | 3.08 | 3.14 | 136495 | 4245.45 | 2.12% |
| 2025-05-06 | 2.97 | 3.08 | 0.12 | 4.05% | 2.97 | 3.08 | 137120 | 4164.75 | 2.13% |
| 2025-04-30 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 3.02 | 109445 | 3244.63 | 1.70% |
| 2025-04-29 | 2.84 | 2.92 | 0.06 | 2.10% | 2.83 | 2.94 | 158042 | 4597.27 | 2.46% |
| 2025-04-28 | 2.89 | 2.86 | -0.01 | -0.35% | 2.84 | 2.95 | 114573 | 3298.15 | 1.78% |
| 2025-04-25 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.92 | 75052 | 2170.01 | 1.17% |
| 2025-04-24 | 2.91 | 2.89 | -0.01 | -0.34% | 2.85 | 2.92 | 79375 | 2291.43 | 1.23% |
| 2025-04-23 | 2.94 | 2.90 | -0.03 | -1.02% | 2.90 | 2.97 | 70741 | 2071.36 | 1.10% |
| 2025-04-22 | 2.91 | 2.93 | -0.01 | -0.34% | 2.89 | 2.96 | 79372 | 2327.12 | 1.23% |
| 2025-04-21 | 2.90 | 2.94 | 0.02 | 0.68% | 2.88 | 2.94 | 65147 | 1904.62 | 1.01% |
| 2025-04-18 | 2.92 | 2.92 | 0.00 | 0.00% | 2.87 | 2.93 | 59222 | 1720.28 | 0.92% |
| 2025-04-17 | 2.91 | 2.92 | 0.02 | 0.69% | 2.87 | 2.96 | 53294 | 1559.70 | 0.83% |
| 2025-04-16 | 2.96 | 2.90 | -0.08 | -2.68% | 2.86 | 2.98 | 70176 | 2043.33 | 1.09% |
| 2025-04-15 | 2.98 | 2.98 | 0.00 | 0.00% | 2.93 | 3.01 | 81799 | 2422.01 | 1.27% |
| 2025-04-14 | 2.93 | 2.98 | 0.10 | 3.47% | 2.92 | 3.02 | 106889 | 3189.59 | 1.66% |
| 2025-04-11 | 2.84 | 2.88 | 0.04 | 1.41% | 2.82 | 2.90 | 90620 | 2598.18 | 1.41% |
| 2025-04-10 | 2.82 | 2.84 | 0.07 | 2.53% | 2.78 | 2.88 | 113420 | 3231.12 | 1.76% |
| 2025-04-09 | 2.65 | 2.77 | 0.10 | 3.75% | 2.49 | 2.78 | 172000 | 4554.27 | 2.68% |
| 2025-04-08 | 2.75 | 2.67 | -0.08 | -2.91% | 2.62 | 2.76 | 181723 | 4868.15 | 2.83% |
| 2025-04-07 | 2.90 | 2.75 | -0.30 | -9.84% | 2.75 | 2.91 | 131288 | 3649.83 | 2.04% |
| 2025-04-03 | 2.99 | 3.05 | 0.06 | 2.01% | 2.97 | 3.09 | 146361 | 4421.64 | 2.28% |
| 2025-04-02 | 3.02 | 2.99 | -0.02 | -0.66% | 2.97 | 3.04 | 68545 | 2058.92 | 1.07% |
| 2025-04-01 | 3.00 | 3.01 | 0.01 | 0.33% | 3.00 | 3.09 | 107557 | 3270.26 | 1.67% |
| 2025-03-31 | 3.04 | 3.00 | -0.05 | -1.64% | 2.97 | 3.05 | 132987 | 3992.89 | 2.07% |
| 2025-03-28 | 3.14 | 3.05 | -0.09 | -2.87% | 3.05 | 3.15 | 106557 | 3286.22 | 1.66% |
| 2025-03-27 | 3.17 | 3.14 | -0.04 | -1.26% | 3.10 | 3.23 | 82899 | 2612.00 | 1.29% |
| 2025-03-26 | 3.07 | 3.18 | 0.08 | 2.58% | 3.07 | 3.21 | 131536 | 4176.11 | 2.05% |
| 2025-03-25 | 3.17 | 3.10 | -0.05 | -1.59% | 3.04 | 3.17 | 132779 | 4101.15 | 2.07% |
| 2025-03-24 | 3.33 | 3.15 | -0.16 | -4.83% | 3.10 | 3.34 | 149723 | 4785.00 | 2.33% |
| 2025-03-21 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.37 | 106070 | 3521.87 | 1.65% |
| 2025-03-20 | 3.33 | 3.35 | 0.02 | 0.60% | 3.31 | 3.38 | 119761 | 4016.13 | 1.86% |
| 2025-03-19 | 3.32 | 3.33 | 0.00 | 0.00% | 3.28 | 3.35 | 100548 | 3333.11 | 1.56% |
| 2025-03-18 | 3.34 | 3.33 | -0.01 | -0.30% | 3.30 | 3.35 | 99779 | 3316.62 | 1.55% |
| 2025-03-17 | 3.29 | 3.34 | 0.05 | 1.52% | 3.29 | 3.34 | 142271 | 4731.05 | 2.21% |
| 2025-03-14 | 3.22 | 3.29 | 0.06 | 1.86% | 3.20 | 3.29 | 123631 | 4026.74 | 1.92% |
| 2025-03-13 | 3.26 | 3.23 | -0.02 | -0.62% | 3.17 | 3.26 | 90679 | 2909.53 | 1.41% |
| 2025-03-12 | 3.25 | 3.25 | 0.01 | 0.31% | 3.24 | 3.30 | 112190 | 3661.54 | 1.75% |
| 2025-03-11 | 3.17 | 3.24 | 0.03 | 0.93% | 3.16 | 3.25 | 89596 | 2869.44 | 1.39% |
| 2025-03-10 | 3.16 | 3.21 | 0.05 | 1.58% | 3.14 | 3.26 | 126235 | 4054.56 | 1.96% |
| 2025-03-07 | 3.21 | 3.16 | -0.06 | -1.86% | 3.15 | 3.24 | 98114 | 3120.00 | 1.53% |
| 2025-03-06 | 3.16 | 3.22 | 0.06 | 1.90% | 3.11 | 3.22 | 135295 | 4302.15 | 2.10% |
| 2025-03-05 | 3.19 | 3.16 | -0.04 | -1.25% | 3.11 | 3.20 | 109660 | 3441.47 | 1.71% |
| 2025-03-04 | 3.18 | 3.20 | -0.01 | -0.31% | 3.16 | 3.21 | 106234 | 3380.49 | 1.65% |
| 2025-03-03 | 3.20 | 3.21 | 0.01 | 0.31% | 3.18 | 3.29 | 119403 | 3863.58 | 1.86% |
| 2025-02-28 | 3.29 | 3.20 | -0.10 | -3.03% | 3.20 | 3.31 | 105644 | 3419.78 | 1.64% |
| 2025-02-27 | 3.32 | 3.30 | -0.02 | -0.60% | 3.24 | 3.34 | 177004 | 5821.04 | 2.75% |
| 2025-02-26 | 3.24 | 3.32 | 0.07 | 2.15% | 3.22 | 3.34 | 219704 | 7236.18 | 3.42% |
| 2025-02-25 | 3.23 | 3.25 | -0.02 | -0.61% | 3.22 | 3.32 | 164058 | 5360.90 | 2.55% |
| 2025-02-24 | 3.19 | 3.27 | 0.07 | 2.19% | 3.18 | 3.27 | 148564 | 4803.12 | 2.31% |
| 2025-02-21 | 3.26 | 3.20 | -0.05 | -1.54% | 3.18 | 3.26 | 131320 | 4204.30 | 2.04% |
| 2025-02-20 | 3.24 | 3.25 | -0.01 | -0.31% | 3.20 | 3.27 | 111172 | 3591.56 | 1.73% |
| 2025-02-19 | 3.24 | 3.26 | 0.02 | 0.62% | 3.20 | 3.26 | 142710 | 4616.51 | 2.22% |
上证大盘股票行情在线 K线走势图
