国晟科技(603778)股票行情 国晟科技股票行情 603778股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.52 | 4.53 | -0.17 | -3.62% | 4.47 | 4.66 | 773438 | 35207.59 | 12.03% |
| 2025-10-30 | 4.58 | 4.70 | 0.10 | 2.17% | 4.58 | 5.02 | 1095719 | 52352.43 | 17.04% |
| 2025-10-29 | 4.59 | 4.60 | 0.01 | 0.22% | 4.36 | 4.77 | 1014906 | 46189.55 | 15.79% |
| 2025-10-28 | 4.45 | 4.59 | 0.14 | 3.15% | 4.41 | 4.89 | 1052989 | 48900.33 | 16.38% |
| 2025-10-27 | 4.60 | 4.45 | -0.15 | -3.26% | 4.41 | 4.62 | 748432 | 33437.26 | 11.64% |
| 2025-10-24 | 4.44 | 4.60 | 0.08 | 1.77% | 4.42 | 4.65 | 1036378 | 47283.67 | 16.12% |
| 2025-10-23 | 4.46 | 4.52 | -0.06 | -1.31% | 4.38 | 4.62 | 1069674 | 48055.02 | 16.64% |
| 2025-10-22 | 4.30 | 4.58 | 0.14 | 3.15% | 4.24 | 4.68 | 1557188 | 69744.13 | 24.22% |
| 2025-10-21 | 4.49 | 4.44 | 0.12 | 2.78% | 4.21 | 4.75 | 1705181 | 76370.81 | 26.53% |
| 2025-10-20 | 4.39 | 4.32 | -0.07 | -1.59% | 4.11 | 4.58 | 1397399 | 60643.47 | 21.74% |
| 2025-10-17 | 4.31 | 4.39 | 0.06 | 1.39% | 4.26 | 4.64 | 2041609 | 90699.55 | 31.76% |
| 2025-10-16 | 4.33 | 4.33 | 0.39 | 9.90% | 4.33 | 4.33 | 166094 | 7191.87 | 2.58% |
| 2025-10-15 | 3.94 | 3.94 | 0.36 | 10.06% | 3.94 | 3.94 | 155336 | 6120.24 | 2.42% |
| 2025-10-14 | 3.52 | 3.58 | 0.08 | 2.29% | 3.52 | 3.65 | 266096 | 9552.54 | 4.14% |
| 2025-10-13 | 3.44 | 3.50 | 0.02 | 0.57% | 3.33 | 3.50 | 196086 | 6751.40 | 3.05% |
| 2025-10-10 | 3.45 | 3.48 | 0.03 | 0.87% | 3.42 | 3.52 | 212745 | 7403.82 | 3.31% |
| 2025-10-09 | 3.50 | 3.45 | -0.03 | -0.86% | 3.43 | 3.52 | 187670 | 6508.92 | 2.92% |
| 2025-09-30 | 3.51 | 3.48 | -0.02 | -0.57% | 3.46 | 3.53 | 155778 | 5443.95 | 2.42% |
| 2025-09-29 | 3.47 | 3.50 | 0.06 | 1.74% | 3.36 | 3.51 | 214070 | 7414.38 | 3.33% |
| 2025-09-26 | 3.44 | 3.44 | 0.00 | 0.00% | 3.40 | 3.49 | 185953 | 6406.47 | 2.89% |
| 2025-09-25 | 3.44 | 3.44 | 0.02 | 0.58% | 3.38 | 3.49 | 228901 | 7900.88 | 3.56% |
| 2025-09-24 | 3.30 | 3.42 | 0.09 | 2.70% | 3.27 | 3.43 | 305725 | 10355.29 | 4.76% |
| 2025-09-23 | 3.32 | 3.33 | -0.02 | -0.60% | 3.23 | 3.37 | 406350 | 13375.52 | 6.32% |
| 2025-09-22 | 3.51 | 3.35 | -0.37 | -9.95% | 3.35 | 3.57 | 500728 | 16974.87 | 7.79% |
| 2025-09-19 | 3.80 | 3.72 | -0.08 | -2.11% | 3.70 | 3.84 | 242199 | 9062.51 | 3.77% |
| 2025-09-18 | 3.97 | 3.80 | -0.15 | -3.80% | 3.76 | 3.97 | 373158 | 14463.54 | 5.80% |
| 2025-09-17 | 4.00 | 3.95 | -0.04 | -1.00% | 3.94 | 4.03 | 325720 | 12955.78 | 5.07% |
| 2025-09-16 | 3.95 | 3.99 | 0.05 | 1.27% | 3.93 | 4.03 | 351874 | 14001.92 | 5.47% |
| 2025-09-15 | 3.92 | 3.94 | 0.03 | 0.77% | 3.88 | 3.99 | 326714 | 12825.04 | 5.08% |
| 2025-09-12 | 3.95 | 3.91 | -0.03 | -0.76% | 3.90 | 3.99 | 268349 | 10558.77 | 4.17% |
| 2025-09-11 | 3.98 | 3.94 | -0.04 | -1.01% | 3.91 | 3.99 | 366931 | 14451.14 | 5.71% |
| 2025-09-10 | 3.99 | 3.98 | -0.03 | -0.75% | 3.94 | 4.04 | 393320 | 15661.66 | 6.12% |
| 2025-09-09 | 3.94 | 4.01 | 0.04 | 1.01% | 3.92 | 4.10 | 764912 | 30774.17 | 11.90% |
| 2025-09-08 | 3.90 | 3.97 | 0.09 | 2.32% | 3.83 | 3.97 | 559751 | 21844.09 | 8.71% |
| 2025-09-05 | 3.74 | 3.88 | 0.13 | 3.47% | 3.74 | 3.88 | 482257 | 18457.47 | 7.50% |
| 2025-09-04 | 3.72 | 3.75 | 0.02 | 0.54% | 3.68 | 3.85 | 409406 | 15491.56 | 6.37% |
| 2025-09-03 | 3.79 | 3.73 | -0.06 | -1.58% | 3.70 | 3.82 | 336690 | 12658.52 | 5.24% |
| 2025-09-02 | 3.75 | 3.79 | 0.05 | 1.34% | 3.71 | 3.92 | 491354 | 18583.16 | 7.64% |
| 2025-09-01 | 3.67 | 3.74 | 0.07 | 1.91% | 3.64 | 3.76 | 225582 | 8390.83 | 3.51% |
| 2025-08-29 | 3.70 | 3.67 | -0.03 | -0.81% | 3.64 | 3.70 | 219320 | 8045.70 | 3.41% |
| 2025-08-28 | 3.73 | 3.70 | -0.03 | -0.80% | 3.56 | 3.79 | 371010 | 13639.88 | 5.77% |
| 2025-08-27 | 3.89 | 3.73 | -0.16 | -4.11% | 3.72 | 3.91 | 360572 | 13758.65 | 5.61% |
| 2025-08-26 | 3.88 | 3.89 | 0.02 | 0.52% | 3.82 | 3.93 | 247742 | 9627.25 | 3.85% |
| 2025-08-25 | 3.92 | 3.87 | -0.03 | -0.77% | 3.86 | 3.92 | 293968 | 11417.34 | 4.57% |
| 2025-08-22 | 3.93 | 3.90 | -0.02 | -0.51% | 3.87 | 3.94 | 261674 | 10193.18 | 4.07% |
| 2025-08-21 | 3.87 | 3.92 | 0.02 | 0.51% | 3.87 | 3.95 | 397208 | 15554.51 | 6.18% |
| 2025-08-20 | 3.96 | 3.90 | -0.01 | -0.26% | 3.87 | 4.01 | 430363 | 16873.75 | 6.69% |
| 2025-08-19 | 3.83 | 3.91 | 0.08 | 2.09% | 3.78 | 3.91 | 357412 | 13819.79 | 5.56% |
| 2025-08-18 | 3.80 | 3.83 | 0.05 | 1.32% | 3.79 | 3.88 | 308491 | 11882.15 | 4.80% |
| 2025-08-15 | 3.74 | 3.78 | 0.05 | 1.34% | 3.72 | 3.81 | 211423 | 7974.29 | 3.29% |
| 2025-08-14 | 3.82 | 3.73 | -0.09 | -2.36% | 3.72 | 3.83 | 244329 | 9203.09 | 3.80% |
| 2025-08-13 | 3.88 | 3.82 | -0.05 | -1.29% | 3.81 | 3.91 | 273750 | 10487.39 | 4.26% |
| 2025-08-12 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.94 | 202914 | 7875.58 | 3.16% |
| 2025-08-11 | 3.89 | 3.93 | 0.07 | 1.81% | 3.84 | 3.96 | 339546 | 13269.70 | 5.28% |
| 2025-08-08 | 3.84 | 3.86 | 0.04 | 1.05% | 3.82 | 3.88 | 326053 | 12550.43 | 5.07% |
| 2025-08-07 | 3.84 | 3.82 | 0.00 | 0.00% | 3.81 | 3.86 | 264624 | 10139.44 | 4.12% |
| 2025-08-06 | 3.86 | 3.82 | -0.03 | -0.78% | 3.79 | 3.86 | 177114 | 6775.60 | 2.76% |
| 2025-08-05 | 3.83 | 3.85 | 0.04 | 1.05% | 3.81 | 3.85 | 201422 | 7717.74 | 3.13% |
| 2025-08-04 | 3.79 | 3.81 | 0.01 | 0.26% | 3.74 | 3.81 | 193467 | 7328.08 | 3.01% |
| 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% |
上证大盘股票行情在线 K线走势图
国晟科技(603778)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
