武进不锈(603878)股票行情
武进不锈(603878)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 |
|---|
| 2026-03-26 | 7.70 | 7.44 | -0.24 | -3.13% | 7.40 | 7.74 | 103283 | 7789.83 | 1.84% |
| 2026-03-25 | 7.55 | 7.68 | 0.12 | 1.59% | 7.52 | 7.78 | 133887 | 10248.66 | 2.39% |
| 2026-03-24 | 7.47 | 7.56 | 0.28 | 3.85% | 7.29 | 7.59 | 149218 | 11106.72 | 2.66% |
| 2026-03-23 | 7.72 | 7.28 | -0.58 | -7.38% | 7.20 | 7.72 | 187501 | 14007.33 | 3.34% |
| 2026-03-20 | 8.34 | 7.86 | -0.33 | -4.03% | 7.84 | 8.34 | 145742 | 11668.03 | 2.60% |
| 2026-03-19 | 8.44 | 8.19 | -0.39 | -4.55% | 8.15 | 8.49 | 128916 | 10660.03 | 2.30% |
| 2026-03-18 | 8.51 | 8.58 | 0.10 | 1.18% | 8.39 | 8.59 | 106292 | 9004.16 | 1.89% |
| 2026-03-17 | 8.78 | 8.48 | -0.29 | -3.31% | 8.43 | 8.96 | 141947 | 12328.46 | 2.53% |
| 2026-03-16 | 9.02 | 8.77 | -0.17 | -1.90% | 8.58 | 9.02 | 177834 | 15546.50 | 3.17% |
| 2026-03-13 | 9.08 | 8.94 | -0.26 | -2.83% | 8.91 | 9.26 | 185281 | 16809.77 | 3.30% |
| 2026-03-12 | 9.24 | 9.20 | -0.11 | -1.18% | 9.12 | 9.34 | 172732 | 15891.48 | 3.08% |
| 2026-03-11 | 9.42 | 9.31 | -0.20 | -2.10% | 9.22 | 9.62 | 261407 | 24506.03 | 4.66% |
| 2026-03-10 | 9.45 | 9.51 | 0.23 | 2.48% | 9.30 | 9.78 | 289265 | 27636.09 | 5.15% |
| 2026-03-09 | 9.40 | 9.28 | -0.15 | -1.59% | 9.09 | 9.43 | 247953 | 22923.88 | 4.42% |
| 2026-03-06 | 9.19 | 9.43 | 0.24 | 2.61% | 9.10 | 9.70 | 359035 | 34068.11 | 6.40% |
| 2026-03-05 | 9.15 | 9.19 | 0.14 | 1.55% | 9.09 | 9.34 | 169163 | 15570.04 | 3.01% |
| 2026-03-04 | 8.87 | 9.05 | 0.14 | 1.57% | 8.78 | 9.20 | 159030 | 14328.66 | 2.83% |
| 2026-03-03 | 9.27 | 8.91 | -0.40 | -4.30% | 8.80 | 9.38 | 242264 | 22082.98 | 4.32% |
| 2026-03-02 | 9.53 | 9.31 | -0.34 | -3.52% | 9.08 | 9.54 | 317094 | 29492.52 | 5.65% |
| 2026-02-27 | 9.08 | 9.65 | 0.53 | 5.81% | 9.06 | 9.75 | 344348 | 32569.23 | 6.14% |
| 2026-02-26 | 9.19 | 9.12 | -0.09 | -0.98% | 8.98 | 9.20 | 184070 | 16758.46 | 3.28% |
| 2026-02-25 | 8.90 | 9.21 | 0.33 | 3.72% | 8.81 | 9.35 | 318041 | 29155.16 | 5.67% |
| 2026-02-24 | 8.47 | 8.88 | 0.40 | 4.72% | 8.47 | 9.03 | 261603 | 23200.42 | 4.66% |
| 2026-02-13 | 8.65 | 8.48 | -0.22 | -2.53% | 8.45 | 8.68 | 133760 | 11436.11 | 2.38% |
| 2026-02-12 | 8.55 | 8.70 | 0.11 | 1.28% | 8.40 | 8.74 | 159882 | 13726.75 | 2.85% |
| 2026-02-11 | 8.54 | 8.59 | 0.07 | 0.82% | 8.54 | 8.78 | 159690 | 13837.11 | 2.85% |
| 2026-02-10 | 8.84 | 8.52 | -0.32 | -3.62% | 8.41 | 8.86 | 255306 | 21856.58 | 4.55% |
| 2026-02-09 | 9.00 | 8.84 | -0.13 | -1.45% | 8.84 | 9.60 | 349537 | 31860.30 | 6.23% |
| 2026-02-06 | 8.85 | 8.97 | 0.05 | 0.56% | 8.83 | 9.07 | 158295 | 14174.53 | 2.82% |
| 2026-02-05 | 9.22 | 8.92 | -0.20 | -2.19% | 8.89 | 9.23 | 187104 | 16854.82 | 3.33% |
| 2026-02-04 | 9.27 | 9.12 | -0.18 | -1.94% | 9.04 | 9.37 | 222570 | 20401.37 | 3.97% |
| 2026-02-03 | 9.02 | 9.30 | 0.37 | 4.14% | 8.93 | 9.48 | 372772 | 34440.22 | 6.64% |
| 2026-02-02 | 8.78 | 8.93 | 0.12 | 1.36% | 8.51 | 9.43 | 469389 | 42906.88 | 8.36% |
| 2026-01-30 | 8.90 | 8.81 | -0.14 | -1.56% | 8.52 | 8.95 | 333288 | 29102.06 | 5.94% |
| 2026-01-29 | 9.35 | 8.95 | -0.38 | -4.07% | 8.93 | 9.46 | 425576 | 38778.96 | 7.58% |
| 2026-01-28 | 9.40 | 9.33 | -0.29 | -3.01% | 9.26 | 9.66 | 397809 | 37471.99 | 7.09% |
| 2026-01-27 | 9.30 | 9.62 | 0.32 | 3.44% | 9.28 | 9.78 | 503169 | 47924.01 | 8.97% |
| 2026-01-26 | 9.20 | 9.30 | 0.32 | 3.56% | 9.08 | 9.58 | 687080 | 64296.87 | 12.24% |
| 2026-01-23 | 8.16 | 8.98 | 0.82 | 10.05% | 8.16 | 8.98 | 525507 | 45617.97 | 9.37% |
| 2026-01-22 | 7.97 | 8.16 | 0.20 | 2.51% | 7.94 | 8.22 | 217482 | 17677.64 | 3.88% |
| 2026-01-21 | 7.93 | 7.96 | -0.01 | -0.13% | 7.87 | 8.01 | 126738 | 10072.78 | 2.26% |
| 2026-01-20 | 8.13 | 7.97 | -0.13 | -1.60% | 7.88 | 8.15 | 154941 | 12364.34 | 2.76% |
| 2026-01-19 | 8.06 | 8.10 | 0.02 | 0.25% | 8.02 | 8.17 | 132833 | 10745.00 | 2.37% |
| 2026-01-16 | 8.05 | 8.08 | 0.01 | 0.12% | 8.01 | 8.15 | 127851 | 10311.24 | 2.28% |
| 2026-01-15 | 8.18 | 8.07 | -0.11 | -1.34% | 8.02 | 8.23 | 164383 | 13298.83 | 2.93% |
| 2026-01-14 | 8.21 | 8.18 | -0.08 | -0.97% | 8.10 | 8.40 | 235934 | 19455.51 | 4.20% |
| 2026-01-13 | 8.85 | 8.26 | -0.52 | -5.92% | 8.23 | 8.85 | 385146 | 32269.64 | 6.86% |
| 2026-01-12 | 8.85 | 8.78 | -0.07 | -0.79% | 8.76 | 9.29 | 423091 | 37742.15 | 7.54% |
| 2026-01-09 | 8.80 | 8.85 | 0.10 | 1.14% | 8.54 | 9.07 | 541890 | 47708.41 | 9.66% |
| 2026-01-08 | 7.93 | 8.75 | 0.80 | 10.06% | 7.81 | 8.75 | 502365 | 41479.71 | 8.95% |
| 2026-01-07 | 8.00 | 7.95 | -0.07 | -0.87% | 7.80 | 8.19 | 418527 | 33253.91 | 7.46% |
| 2026-01-06 | 8.07 | 8.02 | -0.31 | -3.72% | 7.86 | 8.31 | 453140 | 36127.16 | 8.08% |
| 2026-01-05 | 9.14 | 8.33 | -0.93 | -10.04% | 8.33 | 9.24 | 426516 | 36287.07 | 7.60% |
| 2025-12-31 | 9.31 | 9.26 | 0.00 | 0.00% | 9.13 | 9.38 | 135416 | 12525.78 | 2.41% |
| 2025-12-30 | 10.12 | 9.26 | -0.90 | -8.86% | 9.23 | 10.16 | 339661 | 32552.21 | 6.05% |
| 2025-12-29 | 9.94 | 10.16 | 0.22 | 2.21% | 9.94 | 10.60 | 279570 | 28819.38 | 4.98% |
| 2025-12-26 | 9.86 | 9.94 | 0.08 | 0.81% | 9.86 | 10.13 | 101555 | 10132.39 | 1.81% |
| 2025-12-25 | 9.95 | 9.86 | -0.09 | -0.90% | 9.73 | 9.95 | 73574 | 7229.24 | 1.31% |
| 2025-12-24 | 9.72 | 9.95 | 0.21 | 2.16% | 9.65 | 9.98 | 84197 | 8289.97 | 1.50% |
| 2025-12-23 | 9.88 | 9.74 | -0.18 | -1.81% | 9.70 | 9.98 | 112145 | 10966.77 | 2.00% |
| 2025-12-22 | 10.15 | 9.92 | -0.22 | -2.17% | 9.86 | 10.30 | 140655 | 14042.04 | 2.51% |
| 2025-12-19 | 9.65 | 10.14 | 0.53 | 5.52% | 9.65 | 10.18 | 163153 | 16255.63 | 2.91% |
| 2025-12-18 | 9.74 | 9.61 | -0.29 | -2.93% | 9.58 | 9.92 | 118207 | 11463.29 | 2.11% |
| 2025-12-17 | 9.30 | 9.90 | 0.56 | 6.00% | 9.26 | 9.98 | 184768 | 17831.46 | 3.29% |
| 2025-12-16 | 9.80 | 9.34 | -0.51 | -5.18% | 9.32 | 9.80 | 175822 | 16597.61 | 3.13% |
| 2025-12-15 | 9.90 | 9.85 | -0.03 | -0.30% | 9.65 | 10.10 | 193112 | 19031.21 | 3.44% |
| 2025-12-12 | 10.36 | 9.88 | -0.35 | -3.42% | 9.73 | 10.36 | 384247 | 38294.55 | 6.85% |
| 2025-12-11 | 10.58 | 10.23 | -0.43 | -4.03% | 10.18 | 10.68 | 374548 | 38993.62 | 6.68% |
| 2025-12-10 | 10.75 | 10.66 | -0.16 | -1.48% | 10.65 | 11.00 | 165662 | 17777.35 | 2.95% |
| 2025-12-09 | 10.78 | 10.82 | 0.03 | 0.28% | 10.66 | 10.97 | 175325 | 18890.73 | 3.12% |
| 2025-12-08 | 10.95 | 10.79 | -0.17 | -1.55% | 10.67 | 11.22 | 263618 | 28740.61 | 4.70% |
| 2025-12-05 | 10.93 | 10.96 | 0.11 | 1.01% | 10.74 | 11.13 | 225737 | 24636.41 | 4.02% |
| 2025-12-04 | 10.77 | 10.85 | 0.06 | 0.56% | 10.68 | 10.97 | 173522 | 18824.91 | 3.09% |
| 2025-12-03 | 10.70 | 10.79 | 0.19 | 1.79% | 10.61 | 10.99 | 230294 | 24891.03 | 4.10% |
| 2025-12-02 | 11.03 | 10.60 | -0.47 | -4.25% | 10.50 | 11.04 | 291158 | 31021.58 | 5.19% |
| 2025-12-01 | 10.60 | 11.07 | 0.53 | 5.03% | 10.54 | 11.13 | 524829 | 56762.39 | 9.35% |
| 2025-11-28 | 9.59 | 10.54 | 0.96 | 10.02% | 9.52 | 10.54 | 243205 | 24751.33 | 4.33% |
| 2025-11-27 | 9.64 | 9.58 | 0.00 | 0.00% | 9.52 | 9.70 | 72133 | 6941.64 | 1.29% |
| 2025-11-26 | 9.50 | 9.58 | 0.14 | 1.48% | 9.42 | 9.78 | 115948 | 11161.27 | 2.07% |
| 2025-11-25 | 9.57 | 9.44 | 0.01 | 0.11% | 9.40 | 9.57 | 84460 | 8002.10 | 1.51% |
上证大盘股票行情在线 K线走势图
武进不锈(603878)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
