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 |
|---|
| 2025-08-01 | 3.79 | 3.80 | 0.03 | 0.80% | 3.75 | 3.84 | 293034 | 11162.78 | 4.56% |
| 2025-07-31 | 3.85 | 3.77 | -0.08 | -2.08% | 3.75 | 3.87 | 294066 | 11171.84 | 4.57% |
| 2025-07-30 | 3.91 | 3.85 | -0.05 | -1.28% | 3.82 | 3.92 | 291998 | 11238.68 | 4.54% |
| 2025-07-29 | 3.94 | 3.90 | -0.02 | -0.51% | 3.84 | 3.95 | 300401 | 11640.55 | 4.67% |
| 2025-07-28 | 3.87 | 3.92 | 0.01 | 0.26% | 3.85 | 3.93 | 334113 | 12999.88 | 5.20% |
| 2025-07-25 | 4.00 | 3.91 | -0.04 | -1.01% | 3.90 | 4.08 | 390152 | 15414.75 | 6.07% |
| 2025-07-24 | 3.92 | 3.95 | 0.03 | 0.77% | 3.90 | 3.96 | 524793 | 20646.48 | 8.16% |
| 2025-07-23 | 4.10 | 3.92 | -0.21 | -5.08% | 3.91 | 4.13 | 1038032 | 41550.16 | 16.15% |
| 2025-07-22 | 4.10 | 4.13 | 0.00 | 0.00% | 4.03 | 4.26 | 887050 | 36615.62 | 13.80% |
| 2025-07-21 | 4.06 | 4.13 | 0.06 | 1.47% | 4.06 | 4.24 | 942781 | 39276.84 | 14.67% |
| 2025-07-18 | 4.17 | 4.07 | -0.21 | -4.91% | 4.04 | 4.24 | 966050 | 39682.01 | 15.03% |
| 2025-07-17 | 4.55 | 4.28 | -0.17 | -3.82% | 4.20 | 4.66 | 1312742 | 57442.75 | 20.42% |
| 2025-07-16 | 4.70 | 4.45 | -0.49 | -9.92% | 4.45 | 4.86 | 1568646 | 71850.34 | 24.40% |
| 2025-07-15 | 5.37 | 4.94 | -0.55 | -10.02% | 4.94 | 5.45 | 1609600 | 81421.22 | 25.04% |
| 2025-07-14 | 4.90 | 5.49 | 0.50 | 10.02% | 4.63 | 5.49 | 1868665 | 95757.15 | 29.07% |
| 2025-07-11 | 4.86 | 4.99 | 0.45 | 9.91% | 4.70 | 4.99 | 1510448 | 74719.98 | 23.50% |
| 2025-07-10 | 4.09 | 4.54 | 0.41 | 9.93% | 4.03 | 4.54 | 1599608 | 68686.07 | 24.88% |
| 2025-07-09 | 3.68 | 4.13 | 0.38 | 10.13% | 3.65 | 4.13 | 669829 | 26738.63 | 10.42% |
| 2025-07-08 | 3.47 | 3.75 | 0.28 | 8.07% | 3.44 | 3.81 | 561070 | 20341.53 | 8.73% |
| 2025-07-07 | 3.45 | 3.47 | -0.02 | -0.57% | 3.41 | 3.50 | 140994 | 4882.18 | 2.19% |
| 2025-07-04 | 3.51 | 3.49 | -0.01 | -0.29% | 3.45 | 3.57 | 203037 | 7096.81 | 3.16% |
| 2025-07-03 | 3.44 | 3.50 | 0.06 | 1.74% | 3.43 | 3.54 | 222798 | 7738.64 | 3.47% |
| 2025-07-02 | 3.36 | 3.44 | 0.08 | 2.38% | 3.33 | 3.48 | 217710 | 7419.67 | 3.39% |
| 2025-07-01 | 3.38 | 3.36 | 0.00 | 0.00% | 3.31 | 3.39 | 154433 | 5167.24 | 2.40% |
| 2025-06-30 | 3.34 | 3.36 | 0.00 | 0.00% | 3.33 | 3.41 | 166392 | 5583.18 | 2.59% |
| 2025-06-27 | 3.33 | 3.36 | 0.09 | 2.75% | 3.27 | 3.39 | 232776 | 7802.89 | 3.62% |
| 2025-06-26 | 3.26 | 3.27 | 0.02 | 0.62% | 3.24 | 3.36 | 195057 | 6411.43 | 3.03% |
| 2025-06-25 | 3.26 | 3.25 | 0.03 | 0.93% | 3.23 | 3.33 | 311991 | 10214.31 | 4.85% |
| 2025-06-24 | 3.12 | 3.22 | 0.11 | 3.54% | 3.07 | 3.24 | 349039 | 11056.46 | 5.43% |
| 2025-06-23 | 3.21 | 3.11 | 0.12 | 4.01% | 3.05 | 3.29 | 471433 | 14833.33 | 7.33% |
| 2025-06-20 | 3.02 | 2.99 | -0.03 | -0.99% | 2.98 | 3.11 | 179276 | 5430.82 | 2.79% |
| 2025-06-19 | 3.12 | 3.02 | -0.11 | -3.51% | 3.01 | 3.14 | 128513 | 3925.80 | 2.00% |
| 2025-06-18 | 3.15 | 3.13 | -0.04 | -1.26% | 3.11 | 3.17 | 74196 | 2325.23 | 1.15% |
| 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% |
上证大盘股票行情在线 K线走势图
