正川股份(603976)股票行情
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 |
|---|
| 2025-07-31 | 22.37 | 23.82 | 1.48 | 6.62% | 22.01 | 23.82 | 93328 | 21538.64 | 6.17% |
| 2025-07-30 | 22.19 | 22.34 | 0.16 | 0.72% | 21.90 | 23.72 | 77929 | 17727.92 | 5.15% |
| 2025-07-29 | 22.10 | 22.18 | -0.83 | -3.61% | 21.57 | 22.45 | 76501 | 16803.74 | 5.06% |
| 2025-07-28 | 21.57 | 23.01 | 1.44 | 6.68% | 21.10 | 23.73 | 132446 | 29621.73 | 8.76% |
| 2025-07-25 | 19.60 | 21.57 | 1.96 | 9.99% | 19.45 | 21.57 | 40039 | 8449.17 | 2.65% |
| 2025-07-24 | 19.42 | 19.61 | 0.14 | 0.72% | 19.38 | 19.65 | 18501 | 3609.27 | 1.22% |
| 2025-07-23 | 19.80 | 19.47 | -0.25 | -1.27% | 19.45 | 19.80 | 16481 | 3223.27 | 1.09% |
| 2025-07-22 | 20.01 | 19.72 | -0.21 | -1.05% | 19.60 | 20.01 | 19540 | 3854.42 | 1.29% |
| 2025-07-21 | 19.86 | 19.93 | 0.08 | 0.40% | 19.66 | 20.20 | 21887 | 4355.57 | 1.45% |
| 2025-07-18 | 19.57 | 19.85 | 0.22 | 1.12% | 19.35 | 20.25 | 26277 | 5168.18 | 1.74% |
| 2025-07-17 | 19.45 | 19.63 | 0.18 | 0.93% | 19.33 | 19.63 | 20493 | 4004.68 | 1.36% |
| 2025-07-16 | 19.36 | 19.45 | 0.11 | 0.57% | 19.20 | 19.48 | 18834 | 3646.99 | 1.25% |
| 2025-07-15 | 19.88 | 19.34 | -0.56 | -2.81% | 19.20 | 19.90 | 35401 | 6867.11 | 2.34% |
| 2025-07-14 | 19.54 | 19.90 | 0.10 | 0.51% | 19.54 | 19.93 | 34607 | 6829.25 | 2.29% |
| 2025-07-11 | 20.35 | 19.80 | -0.88 | -4.26% | 19.63 | 20.43 | 62672 | 12485.36 | 4.14% |
| 2025-07-10 | 20.52 | 20.68 | -0.42 | -1.99% | 20.20 | 20.98 | 88249 | 18100.29 | 5.84% |
| 2025-07-09 | 20.19 | 21.10 | 0.80 | 3.94% | 20.00 | 22.33 | 134602 | 28876.40 | 8.90% |
| 2025-07-08 | 21.18 | 20.30 | 0.18 | 0.89% | 19.96 | 21.18 | 124129 | 25328.72 | 8.21% |
| 2025-07-07 | 18.34 | 20.12 | 1.83 | 10.01% | 18.25 | 20.12 | 46514 | 9233.40 | 3.08% |
| 2025-07-04 | 18.69 | 18.29 | -0.23 | -1.24% | 18.27 | 19.25 | 53867 | 10068.67 | 3.56% |
| 2025-07-03 | 18.40 | 18.52 | 0.10 | 0.54% | 18.36 | 18.61 | 13427 | 2481.00 | 0.89% |
| 2025-07-02 | 18.52 | 18.42 | 0.10 | 0.55% | 18.16 | 18.52 | 15785 | 2893.32 | 1.04% |
| 2025-07-01 | 18.20 | 18.32 | 0.11 | 0.60% | 18.11 | 18.37 | 13386 | 2441.80 | 0.89% |
| 2025-06-30 | 18.10 | 18.21 | 0.10 | 0.55% | 17.90 | 18.21 | 13861 | 2507.49 | 0.92% |
| 2025-06-27 | 17.90 | 18.11 | 0.18 | 1.00% | 17.89 | 18.14 | 10459 | 1887.99 | 0.69% |
| 2025-06-26 | 18.05 | 17.93 | -0.14 | -0.77% | 17.80 | 18.09 | 14304 | 2562.02 | 0.95% |
| 2025-06-25 | 18.18 | 18.07 | -0.13 | -0.71% | 17.90 | 18.23 | 14426 | 2599.36 | 0.95% |
| 2025-06-24 | 17.57 | 18.20 | 0.63 | 3.59% | 17.45 | 18.33 | 21593 | 3890.65 | 1.43% |
| 2025-06-23 | 16.99 | 17.57 | 0.67 | 3.96% | 16.81 | 17.68 | 15148 | 2632.84 | 1.00% |
| 2025-06-20 | 17.01 | 16.90 | -0.11 | -0.65% | 16.90 | 17.15 | 7447 | 1266.95 | 0.49% |
| 2025-06-19 | 17.36 | 17.01 | -0.37 | -2.13% | 16.90 | 17.45 | 11782 | 2012.44 | 0.78% |
| 2025-06-18 | 17.65 | 17.38 | -0.27 | -1.53% | 17.31 | 17.65 | 10078 | 1754.36 | 0.67% |
| 2025-06-17 | 17.86 | 17.65 | -0.05 | -0.28% | 17.54 | 17.92 | 10067 | 1782.03 | 0.67% |
| 2025-06-16 | 17.73 | 17.70 | 0.08 | 0.45% | 17.54 | 17.97 | 10521 | 1875.00 | 0.70% |
| 2025-06-13 | 17.98 | 17.62 | -0.35 | -1.95% | 17.53 | 17.98 | 11868 | 2099.64 | 0.78% |
| 2025-06-12 | 18.09 | 17.97 | 0.01 | 0.06% | 17.79 | 18.09 | 8051 | 1443.01 | 0.53% |
| 2025-06-11 | 17.96 | 17.96 | 0.02 | 0.11% | 17.90 | 18.11 | 9589 | 1728.24 | 0.63% |
| 2025-06-10 | 18.17 | 17.94 | -0.23 | -1.27% | 17.77 | 18.25 | 15909 | 2869.30 | 1.05% |
| 2025-06-09 | 18.05 | 18.17 | 0.13 | 0.72% | 18.04 | 18.30 | 15080 | 2738.05 | 1.00% |
| 2025-06-06 | 17.71 | 18.04 | 0.34 | 1.92% | 17.60 | 18.05 | 14898 | 2663.84 | 0.99% |
| 2025-06-05 | 17.98 | 17.70 | -0.27 | -1.50% | 17.68 | 18.00 | 9690 | 1726.07 | 0.64% |
| 2025-06-04 | 17.93 | 17.97 | 0.09 | 0.50% | 17.73 | 17.98 | 12150 | 2174.02 | 0.80% |
| 2025-06-03 | 17.62 | 17.88 | 0.32 | 1.82% | 17.44 | 17.91 | 15763 | 2803.61 | 1.04% |
| 2025-05-30 | 17.55 | 17.56 | -0.09 | -0.51% | 17.55 | 17.80 | 10695 | 1889.07 | 0.71% |
| 2025-05-29 | 17.28 | 17.65 | 0.26 | 1.50% | 17.28 | 17.65 | 8422 | 1476.10 | 0.56% |
| 2025-05-28 | 17.23 | 17.39 | 0.03 | 0.17% | 17.23 | 17.47 | 7416 | 1286.76 | 0.49% |
| 2025-05-27 | 17.07 | 17.36 | 0.22 | 1.28% | 17.05 | 17.38 | 9682 | 1671.61 | 0.64% |
| 2025-05-26 | 17.20 | 17.14 | -0.02 | -0.12% | 16.93 | 17.30 | 10569 | 1811.16 | 0.70% |
| 2025-05-23 | 17.06 | 17.16 | -0.04 | -0.23% | 17.06 | 17.50 | 9513 | 1648.92 | 0.63% |
| 2025-05-22 | 17.49 | 17.20 | -0.29 | -1.66% | 17.12 | 17.57 | 9928 | 1718.16 | 0.66% |
| 2025-05-21 | 17.55 | 17.49 | -0.08 | -0.46% | 17.43 | 17.75 | 12092 | 2121.06 | 0.80% |
| 2025-05-20 | 17.65 | 17.82 | 0.10 | 0.56% | 17.59 | 17.93 | 13623 | 2423.33 | 0.90% |
| 2025-05-19 | 17.40 | 17.72 | 0.35 | 2.01% | 17.34 | 17.75 | 16938 | 2984.17 | 1.12% |
| 2025-05-16 | 17.29 | 17.37 | -0.02 | -0.12% | 17.29 | 17.45 | 8063 | 1400.55 | 0.53% |
| 2025-05-15 | 17.26 | 17.39 | 0.04 | 0.23% | 17.17 | 17.53 | 14078 | 2447.97 | 0.93% |
| 2025-05-14 | 17.27 | 17.35 | 0.03 | 0.17% | 17.16 | 17.38 | 13262 | 2294.39 | 0.88% |
| 2025-05-13 | 17.51 | 17.32 | -0.55 | -3.08% | 17.21 | 17.70 | 27728 | 4820.14 | 1.83% |
| 2025-05-12 | 17.55 | 17.87 | 0.33 | 1.88% | 17.42 | 18.72 | 46023 | 8243.65 | 3.04% |
| 2025-05-09 | 17.17 | 17.54 | 0.28 | 1.62% | 17.17 | 17.60 | 16202 | 2815.36 | 1.07% |
| 2025-05-08 | 16.99 | 17.26 | 0.29 | 1.71% | 16.90 | 17.28 | 10003 | 1718.10 | 0.66% |
| 2025-05-07 | 16.93 | 16.97 | 0.14 | 0.83% | 16.81 | 17.10 | 9702 | 1648.58 | 0.64% |
| 2025-05-06 | 16.69 | 16.83 | 0.20 | 1.20% | 16.65 | 16.85 | 9495 | 1590.58 | 0.63% |
| 2025-04-30 | 16.74 | 16.63 | -0.21 | -1.25% | 16.56 | 16.93 | 9632 | 1617.04 | 0.64% |
| 2025-04-29 | 16.50 | 16.84 | 0.36 | 2.18% | 16.33 | 16.97 | 10287 | 1731.57 | 0.68% |
| 2025-04-28 | 16.82 | 16.48 | -0.34 | -2.02% | 16.30 | 16.90 | 7497 | 1234.63 | 0.50% |
| 2025-04-25 | 16.98 | 16.82 | -0.09 | -0.53% | 16.70 | 16.98 | 7284 | 1225.07 | 0.48% |
| 2025-04-24 | 16.94 | 16.91 | -0.03 | -0.18% | 16.75 | 17.10 | 8910 | 1508.44 | 0.59% |
| 2025-04-23 | 16.89 | 16.94 | -0.02 | -0.12% | 16.86 | 17.10 | 6766 | 1146.47 | 0.45% |
| 2025-04-22 | 16.79 | 16.96 | 0.11 | 0.65% | 16.73 | 17.03 | 8242 | 1392.99 | 0.55% |
| 2025-04-21 | 17.03 | 16.85 | 0.13 | 0.78% | 16.58 | 17.03 | 7888 | 1324.80 | 0.52% |
| 2025-04-18 | 16.76 | 16.72 | -0.04 | -0.24% | 16.46 | 16.84 | 5914 | 985.53 | 0.39% |
| 2025-04-17 | 16.20 | 16.76 | 0.18 | 1.09% | 16.20 | 16.90 | 9219 | 1545.35 | 0.61% |
| 2025-04-16 | 16.95 | 16.58 | -0.31 | -1.84% | 16.26 | 16.95 | 9203 | 1524.17 | 0.61% |
| 2025-04-15 | 16.91 | 16.89 | -0.02 | -0.12% | 16.73 | 17.07 | 7156 | 1207.14 | 0.47% |
| 2025-04-14 | 16.65 | 16.91 | 0.46 | 2.80% | 16.57 | 17.04 | 10942 | 1846.25 | 0.72% |
| 2025-04-11 | 16.60 | 16.45 | -0.20 | -1.20% | 16.38 | 16.94 | 9807 | 1633.01 | 0.65% |
| 2025-04-10 | 16.30 | 16.65 | 0.56 | 3.48% | 16.30 | 16.91 | 17883 | 2977.28 | 1.18% |
| 2025-04-09 | 15.81 | 16.09 | 0.04 | 0.25% | 15.02 | 16.18 | 16966 | 2651.21 | 1.12% |
| 2025-04-08 | 16.29 | 16.05 | -0.06 | -0.37% | 15.48 | 16.29 | 19136 | 3051.99 | 1.27% |
| 2025-04-07 | 17.36 | 16.11 | -1.79 | -10.00% | 16.11 | 17.38 | 20501 | 3369.51 | 1.36% |
上证大盘股票行情在线 K线走势图
