春秋电子(603890)股票行情
春秋电子(603890)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 |
|---|
| 2025-04-30 | 11.00 | 11.34 | 0.34 | 3.09% | 10.98 | 11.50 | 216213 | 24583.08 | 4.92% |
| 2025-04-29 | 11.30 | 11.00 | -0.08 | -0.72% | 10.95 | 11.30 | 140282 | 15492.24 | 3.20% |
| 2025-04-28 | 10.90 | 11.08 | 0.06 | 0.54% | 10.90 | 11.33 | 174634 | 19433.98 | 3.98% |
| 2025-04-25 | 10.96 | 11.02 | 0.05 | 0.46% | 10.94 | 11.25 | 191240 | 21173.79 | 4.36% |
| 2025-04-24 | 11.35 | 10.97 | -0.38 | -3.35% | 10.85 | 11.35 | 325626 | 35903.61 | 7.42% |
| 2025-04-23 | 11.10 | 11.35 | 1.03 | 9.98% | 10.97 | 11.35 | 129678 | 14597.87 | 2.95% |
| 2025-04-22 | 10.35 | 10.32 | -0.04 | -0.39% | 10.26 | 10.39 | 83864 | 8657.00 | 1.91% |
| 2025-04-21 | 10.11 | 10.36 | 0.24 | 2.37% | 10.04 | 10.37 | 87530 | 8979.82 | 1.99% |
| 2025-04-18 | 10.02 | 10.12 | 0.10 | 1.00% | 9.94 | 10.16 | 83694 | 8409.36 | 1.91% |
| 2025-04-17 | 9.94 | 10.02 | -0.02 | -0.20% | 9.94 | 10.15 | 69648 | 7026.40 | 1.59% |
| 2025-04-16 | 10.19 | 10.04 | -0.22 | -2.14% | 9.87 | 10.24 | 101171 | 10181.29 | 2.30% |
| 2025-04-15 | 10.43 | 10.26 | -0.17 | -1.63% | 10.15 | 10.49 | 133076 | 13673.31 | 3.03% |
| 2025-04-14 | 10.63 | 10.43 | 0.38 | 3.78% | 10.30 | 10.85 | 269558 | 28501.37 | 6.14% |
| 2025-04-11 | 9.58 | 10.05 | 0.16 | 1.62% | 9.58 | 10.12 | 174344 | 17357.58 | 3.97% |
| 2025-04-10 | 9.98 | 9.89 | 0.39 | 4.11% | 9.87 | 10.19 | 228588 | 22871.44 | 5.21% |
| 2025-04-09 | 9.09 | 9.50 | 0.00 | 0.00% | 8.55 | 9.61 | 249166 | 22648.96 | 5.67% |
| 2025-04-08 | 9.67 | 9.50 | -1.00 | -9.52% | 9.45 | 10.00 | 223093 | 21359.84 | 5.08% |
| 2025-04-07 | 10.51 | 10.50 | -1.17 | -10.03% | 10.50 | 10.66 | 44555 | 4686.75 | 1.01% |
| 2025-04-03 | 11.97 | 11.67 | -0.44 | -3.63% | 11.65 | 12.13 | 124858 | 14786.78 | 2.84% |
| 2025-04-02 | 12.17 | 12.11 | -0.04 | -0.33% | 12.09 | 12.26 | 75811 | 9221.06 | 1.73% |
| 2025-04-01 | 12.05 | 12.15 | 0.14 | 1.17% | 12.05 | 12.24 | 96542 | 11741.56 | 2.20% |
| 2025-03-31 | 12.09 | 12.01 | -0.23 | -1.88% | 11.78 | 12.19 | 122671 | 14661.10 | 2.79% |
| 2025-03-28 | 12.26 | 12.24 | -0.09 | -0.73% | 12.22 | 12.65 | 185455 | 23073.55 | 4.22% |
| 2025-03-27 | 12.38 | 12.33 | -0.04 | -0.32% | 12.11 | 12.46 | 114304 | 14066.00 | 2.60% |
| 2025-03-26 | 12.35 | 12.37 | 0.03 | 0.24% | 12.30 | 12.52 | 86312 | 10706.10 | 1.97% |
| 2025-03-25 | 12.64 | 12.34 | -0.37 | -2.91% | 12.26 | 12.69 | 136698 | 16997.75 | 3.11% |
| 2025-03-24 | 12.50 | 12.71 | 0.18 | 1.44% | 12.13 | 12.72 | 214352 | 26699.98 | 4.88% |
| 2025-03-21 | 13.25 | 12.53 | -0.79 | -5.93% | 12.48 | 13.25 | 297451 | 37949.60 | 6.77% |
| 2025-03-20 | 13.58 | 13.32 | -0.25 | -1.84% | 13.31 | 13.62 | 178539 | 24060.26 | 4.07% |
| 2025-03-19 | 13.63 | 13.57 | -0.13 | -0.95% | 13.38 | 13.66 | 185023 | 25003.93 | 4.21% |
| 2025-03-18 | 13.69 | 13.70 | 0.00 | 0.00% | 13.51 | 13.78 | 206086 | 28139.23 | 4.69% |
| 2025-03-17 | 13.83 | 13.70 | 0.16 | 1.18% | 13.50 | 13.97 | 348081 | 47846.08 | 7.93% |
| 2025-03-14 | 13.30 | 13.54 | 0.23 | 1.73% | 13.22 | 13.60 | 356208 | 47954.55 | 8.11% |
| 2025-03-13 | 13.42 | 13.31 | -0.07 | -0.52% | 12.88 | 13.48 | 263065 | 34678.67 | 5.99% |
| 2025-03-12 | 13.09 | 13.38 | 0.36 | 2.76% | 13.01 | 13.55 | 290168 | 38728.22 | 6.61% |
| 2025-03-11 | 12.89 | 13.02 | -0.04 | -0.31% | 12.80 | 13.27 | 149019 | 19371.73 | 3.39% |
| 2025-03-10 | 13.00 | 13.06 | -0.05 | -0.38% | 12.92 | 13.15 | 128919 | 16803.94 | 2.94% |
| 2025-03-07 | 13.06 | 13.11 | -0.03 | -0.23% | 12.95 | 13.53 | 227015 | 29914.36 | 5.17% |
| 2025-03-06 | 13.01 | 13.14 | 0.31 | 2.42% | 12.96 | 13.48 | 323596 | 42916.89 | 7.37% |
| 2025-03-05 | 12.44 | 12.83 | 0.34 | 2.72% | 12.31 | 12.84 | 216653 | 27333.70 | 4.93% |
| 2025-03-04 | 12.23 | 12.49 | 0.12 | 0.97% | 12.18 | 12.60 | 188817 | 23481.99 | 4.30% |
| 2025-03-03 | 12.60 | 12.37 | -0.08 | -0.64% | 12.20 | 12.68 | 188199 | 23420.02 | 4.29% |
| 2025-02-28 | 13.25 | 12.45 | -1.08 | -7.98% | 12.37 | 13.44 | 295193 | 37786.52 | 6.72% |
| 2025-02-27 | 13.91 | 13.53 | -0.34 | -2.45% | 13.25 | 14.30 | 388582 | 53006.79 | 8.85% |
| 2025-02-26 | 13.95 | 13.87 | 0.18 | 1.31% | 13.71 | 14.40 | 571879 | 79965.08 | 13.03% |
| 2025-02-25 | 13.46 | 13.69 | -0.01 | -0.07% | 13.32 | 13.98 | 399441 | 54806.54 | 9.10% |
| 2025-02-24 | 13.42 | 13.70 | 0.15 | 1.11% | 13.21 | 13.77 | 400386 | 54378.57 | 9.12% |
| 2025-02-21 | 13.28 | 13.55 | 0.15 | 1.12% | 13.28 | 13.74 | 439028 | 59404.36 | 10.00% |
| 2025-02-20 | 13.07 | 13.40 | 0.38 | 2.92% | 13.04 | 13.48 | 316757 | 42084.65 | 7.21% |
| 2025-02-19 | 12.73 | 13.02 | 0.38 | 3.01% | 12.64 | 13.07 | 194232 | 25191.88 | 4.42% |
| 2025-02-18 | 13.23 | 12.64 | -0.62 | -4.68% | 12.61 | 13.30 | 199775 | 25812.62 | 4.55% |
| 2025-02-17 | 13.07 | 13.26 | 0.31 | 2.39% | 13.03 | 13.54 | 251521 | 33509.78 | 5.73% |
| 2025-02-14 | 13.18 | 12.95 | -0.28 | -2.12% | 12.88 | 13.24 | 237681 | 30964.04 | 5.41% |
| 2025-02-13 | 13.50 | 13.23 | -0.34 | -2.51% | 13.16 | 13.51 | 276142 | 36725.14 | 6.29% |
| 2025-02-12 | 13.48 | 13.57 | 0.01 | 0.07% | 13.36 | 13.65 | 352738 | 47673.14 | 8.03% |
| 2025-02-11 | 13.64 | 13.56 | 0.00 | 0.00% | 13.52 | 13.89 | 391052 | 53452.93 | 8.91% |
| 2025-02-10 | 13.79 | 13.56 | -0.01 | -0.07% | 13.38 | 13.90 | 445330 | 60364.04 | 10.14% |
| 2025-02-07 | 13.52 | 13.57 | 0.07 | 0.52% | 13.33 | 14.08 | 637002 | 86943.95 | 14.51% |
| 2025-02-06 | 13.00 | 13.50 | 0.35 | 2.66% | 13.00 | 13.83 | 650986 | 87982.12 | 14.83% |
| 2025-02-05 | 12.75 | 13.15 | 0.82 | 6.65% | 12.70 | 13.56 | 773097 | 102546.26 | 17.61% |
| 2025-01-27 | 12.62 | 12.33 | -0.31 | -2.45% | 12.30 | 12.74 | 233919 | 29203.89 | 5.33% |
| 2025-01-24 | 12.46 | 12.64 | 0.32 | 2.60% | 12.28 | 12.65 | 350146 | 43840.44 | 7.98% |
| 2025-01-23 | 12.70 | 12.32 | -0.28 | -2.22% | 12.30 | 12.87 | 477605 | 59969.79 | 10.88% |
| 2025-01-22 | 12.61 | 12.60 | 0.09 | 0.72% | 12.52 | 12.89 | 598448 | 75908.48 | 13.63% |
| 2025-01-21 | 12.25 | 12.51 | 0.18 | 1.46% | 12.10 | 12.66 | 606740 | 75628.26 | 13.82% |
| 2025-01-20 | 11.32 | 12.33 | 1.12 | 9.99% | 11.32 | 12.33 | 395351 | 47391.59 | 9.00% |
| 2025-01-17 | 11.04 | 11.21 | 0.07 | 0.63% | 10.88 | 11.28 | 251028 | 27828.89 | 5.72% |
| 2025-01-16 | 11.19 | 11.14 | 0.08 | 0.72% | 11.07 | 11.68 | 267005 | 30136.46 | 6.08% |
| 2025-01-15 | 11.28 | 11.06 | -0.35 | -3.07% | 11.00 | 11.42 | 267353 | 29820.18 | 6.09% |
| 2025-01-14 | 10.64 | 11.41 | 0.73 | 6.84% | 10.58 | 11.44 | 395836 | 43833.97 | 9.02% |
| 2025-01-13 | 10.90 | 10.68 | -0.79 | -6.89% | 10.32 | 10.90 | 403160 | 42797.69 | 9.18% |
| 2025-01-10 | 12.56 | 11.47 | -1.27 | -9.97% | 11.47 | 12.70 | 571153 | 68593.20 | 13.01% |
| 2025-01-09 | 13.16 | 12.74 | -0.64 | -4.78% | 12.73 | 13.47 | 566838 | 73990.30 | 12.91% |
| 2025-01-08 | 13.55 | 13.38 | -0.50 | -3.60% | 12.90 | 13.65 | 720464 | 95970.73 | 16.41% |
| 2025-01-07 | 12.50 | 13.88 | 0.73 | 5.55% | 12.22 | 14.47 | 1023146 | 134192.31 | 23.30% |
| 2025-01-06 | 12.47 | 13.15 | 0.68 | 5.45% | 12.16 | 13.72 | 1067581 | 140061.58 | 24.32% |
| 2025-01-03 | 11.99 | 12.47 | 0.48 | 4.00% | 11.52 | 12.55 | 673250 | 82548.34 | 15.33% |
| 2025-01-02 | 11.77 | 11.99 | 0.24 | 2.04% | 11.40 | 12.70 | 376527 | 45558.05 | 8.58% |
| 2024-12-31 | 12.03 | 11.75 | -0.28 | -2.33% | 11.65 | 12.25 | 221703 | 26387.55 | 5.05% |
| 2024-12-30 | 11.80 | 12.03 | -0.05 | -0.41% | 11.72 | 12.34 | 254253 | 30727.39 | 5.79% |
上证大盘股票行情在线 K线走势图
