当前位置: 爱股网 > 股票行情 > 正川股份(603976)股票行情

正川股份(603976)股票行情

正川股份(603976)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

正川股份(603976)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	19.12	18.86	-0.36	-1.87%	18.73	19.30	12948	2456.58	0.86%
2026-03-25	18.84	19.22	0.56	3.00%	18.68	19.62	20308	3884.62	1.34%
2026-03-24	17.89	18.66	0.95	5.36%	17.65	18.68	15727	2862.27	1.04%
2026-03-23	18.66	17.71	-1.19	-6.30%	17.46	18.70	19809	3580.26	1.31%
2026-03-20	19.62	18.90	-0.73	-3.72%	18.88	19.96	14586	2805.12	0.96%
2026-03-19	20.16	19.63	-0.70	-3.44%	19.60	20.42	11353	2262.83	0.75%
2026-03-18	19.92	20.33	0.41	2.06%	19.84	20.35	11295	2271.62	0.75%
2026-03-17	20.34	19.92	-0.38	-1.87%	19.92	20.41	7203	1454.52	0.48%
2026-03-16	20.04	20.30	0.16	0.79%	20.04	20.61	10250	2079.76	0.68%
2026-03-13	20.45	20.14	0.05	0.25%	19.85	20.45	9918	2002.49	0.66%
2026-03-12	20.46	20.09	-0.27	-1.33%	20.05	20.46	8749	1769.08	0.58%
2026-03-11	20.66	20.36	-0.31	-1.50%	20.29	20.75	9520	1951.38	0.63%
2026-03-10	20.20	20.67	0.47	2.33%	20.20	20.70	11904	2453.47	0.79%
2026-03-09	20.10	20.20	-0.12	-0.59%	19.91	20.40	10496	2114.47	0.69%
2026-03-06	19.50	20.32	0.62	3.15%	19.50	20.36	11829	2382.13	0.78%
2026-03-05	19.66	19.70	0.19	0.97%	19.61	19.99	8414	1668.82	0.56%
2026-03-04	19.65	19.51	-0.24	-1.22%	19.46	19.94	12388	2433.20	0.82%
2026-03-03	20.18	19.75	-0.45	-2.23%	19.73	20.40	13378	2685.83	0.88%
2026-03-02	20.68	20.20	-0.80	-3.81%	20.18	21.00	17330	3542.17	1.15%
2026-02-27	20.88	21.00	0.31	1.50%	20.60	21.09	10905	2279.15	0.72%
2026-02-26	20.86	20.69	-0.16	-0.77%	20.58	20.98	10143	2102.63	0.67%
2026-02-25	20.74	20.85	0.10	0.48%	20.71	21.15	10678	2238.52	0.71%
2026-02-24	20.66	20.75	0.16	0.78%	20.46	20.79	12372	2545.75	0.82%
2026-02-13	20.65	20.59	-0.10	-0.48%	20.56	20.89	7169	1485.78	0.47%
2026-02-12	21.10	20.69	-0.41	-1.94%	20.64	21.15	10165	2114.95	0.67%
2026-02-11	21.22	21.10	-0.04	-0.19%	21.00	21.35	8053	1699.76	0.53%
2026-02-10	21.14	21.14	0.01	0.05%	21.12	21.40	12018	2554.55	0.79%
2026-02-09	20.85	21.13	0.38	1.83%	20.84	21.13	12300	2587.84	0.81%
2026-02-06	20.99	20.75	-0.16	-0.77%	20.73	21.00	11446	2389.34	0.76%
2026-02-05	20.74	20.91	0.17	0.82%	20.70	21.00	11738	2452.06	0.78%
2026-02-04	20.62	20.74	0.12	0.58%	20.52	20.82	8198	1695.86	0.54%
2026-02-03	20.39	20.62	0.43	2.13%	20.20	20.62	12704	2599.36	0.84%
2026-02-02	20.60	20.19	-0.09	-0.44%	20.18	20.67	15893	3256.00	1.05%
2026-01-30	19.90	20.28	0.23	1.15%	19.81	20.35	13185	2658.18	0.87%
2026-01-29	20.17	20.05	-0.25	-1.23%	19.80	20.35	12638	2540.38	0.84%
2026-01-28	20.85	20.30	-0.55	-2.64%	20.25	20.85	14734	3004.68	0.97%
2026-01-27	20.99	20.85	-0.14	-0.67%	20.00	21.00	24007	4939.04	1.59%
2026-01-26	20.79	20.99	0.31	1.50%	20.63	21.34	29128	6105.65	1.93%
2026-01-23	20.51	20.68	0.17	0.83%	20.47	20.74	10550	2174.30	0.70%
2026-01-22	20.45	20.51	0.05	0.24%	20.34	20.55	9072	1856.40	0.60%
2026-01-21	20.27	20.46	0.13	0.64%	20.20	20.50	9285	1895.58	0.61%
2026-01-20	20.50	20.33	-0.08	-0.39%	20.20	20.57	10522	2143.59	0.70%
2026-01-19	20.28	20.41	0.15	0.74%	20.12	20.56	10567	2152.48	0.70%
2026-01-16	20.58	20.26	-0.28	-1.36%	20.20	20.75	12730	2586.73	0.84%
2026-01-15	20.38	20.54	0.15	0.74%	20.20	20.65	14532	2970.98	0.96%
2026-01-14	20.48	20.39	-0.21	-1.02%	20.17	20.90	21715	4458.84	1.44%
2026-01-13	21.18	20.60	0.34	1.68%	20.51	21.18	27818	5763.96	1.84%
2026-01-12	20.12	20.26	0.21	1.05%	20.02	20.33	12158	2454.88	0.80%
2026-01-09	20.07	20.05	0.03	0.15%	19.82	20.12	11909	2381.73	0.79%
2026-01-08	19.90	20.02	0.12	0.60%	19.86	20.16	9098	1822.11	0.60%
2026-01-07	19.97	19.90	-0.12	-0.60%	19.86	20.16	11643	2327.50	0.77%
2026-01-06	20.05	20.02	0.07	0.35%	19.78	20.10	13497	2693.65	0.89%
2026-01-05	19.35	19.95	0.62	3.21%	19.34	20.11	20317	4047.69	1.34%
2025-12-31	19.30	19.33	0.03	0.16%	19.18	19.48	6027	1163.36	0.40%
2025-12-30	19.54	19.30	-0.24	-1.23%	19.23	19.56	8503	1647.91	0.56%
2025-12-29	19.37	19.54	0.02	0.10%	19.30	19.55	8185	1590.79	0.54%
2025-12-26	19.69	19.52	-0.26	-1.31%	19.40	19.84	10188	1998.44	0.67%
2025-12-25	19.67	19.78	0.09	0.46%	19.58	19.84	6881	1356.95	0.46%
2025-12-24	19.51	19.69	0.10	0.51%	19.46	19.72	6918	1354.42	0.46%
2025-12-23	19.79	19.59	-0.16	-0.81%	19.53	19.96	5993	1177.39	0.40%
2025-12-22	19.80	19.75	-0.05	-0.25%	19.60	19.89	9870	1947.72	0.65%
2025-12-19	19.65	19.80	0.20	1.02%	19.48	19.80	8088	1593.93	0.53%
2025-12-18	19.30	19.60	0.32	1.66%	19.30	19.70	9318	1823.39	0.62%
2025-12-17	19.15	19.28	0.18	0.94%	18.85	19.32	10060	1920.33	0.67%
2025-12-16	19.53	19.10	-0.39	-2.00%	19.00	19.53	11376	2181.66	0.75%
2025-12-15	19.36	19.49	0.11	0.57%	19.25	19.83	8950	1749.69	0.59%
2025-12-12	19.66	19.38	-0.32	-1.62%	19.36	19.85	12197	2392.53	0.81%
2025-12-11	20.03	19.70	-0.33	-1.65%	19.62	20.14	12711	2516.03	0.84%
2025-12-10	20.28	20.03	-0.23	-1.14%	19.91	20.37	10687	2147.24	0.71%
2025-12-09	20.51	20.26	-0.17	-0.83%	20.19	20.54	10331	2100.73	0.68%
2025-12-08	20.58	20.43	-0.15	-0.73%	20.40	20.80	13243	2720.70	0.88%
2025-12-05	20.25	20.58	0.31	1.53%	19.90	20.61	12423	2519.53	0.82%
2025-12-04	20.86	20.27	-0.67	-3.20%	20.25	20.93	21971	4498.62	1.45%
2025-12-03	21.50	20.94	-0.53	-2.47%	20.88	21.50	17015	3579.31	1.13%
2025-12-02	21.59	21.47	-0.33	-1.51%	21.31	21.70	16912	3624.23	1.12%
2025-12-01	21.04	21.80	0.75	3.56%	20.98	22.50	38929	8417.54	2.57%
2025-11-28	21.38	21.05	-0.38	-1.77%	20.82	21.43	23920	5014.14	1.58%
2025-11-27	21.50	21.43	0.13	0.61%	20.70	21.88	28661	6117.77	1.90%
2025-11-26	22.30	21.30	-1.18	-5.25%	21.30	22.34	33781	7431.35	2.23%
2025-11-25	22.20	22.48	0.28	1.26%	21.70	22.49	45915	10153.59	3.04%

上证大盘股票行情在线 K线走势图

正川股份(603976)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58