至正股份(603991)股票行情
至正股份(603991)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 |
---|
2025-08-01 | 75.40 | 74.47 | 1.18 | 1.61% | 74.19 | 77.88 | 47716 | 36106.84 | 6.40% |
2025-07-31 | 71.03 | 73.29 | 1.87 | 2.62% | 71.00 | 74.93 | 35263 | 25781.75 | 4.73% |
2025-07-30 | 71.97 | 71.42 | -0.54 | -0.75% | 70.60 | 72.95 | 17636 | 12674.89 | 2.37% |
2025-07-29 | 70.60 | 71.96 | 0.73 | 1.02% | 69.24 | 72.99 | 23793 | 17125.89 | 3.19% |
2025-07-28 | 75.35 | 71.23 | -4.15 | -5.51% | 69.50 | 75.62 | 56704 | 40863.20 | 7.61% |
2025-07-25 | 74.50 | 75.38 | 1.08 | 1.45% | 73.70 | 75.80 | 22789 | 17058.98 | 3.06% |
2025-07-24 | 73.61 | 74.30 | 0.73 | 0.99% | 72.70 | 74.43 | 16101 | 11900.60 | 2.16% |
2025-07-23 | 73.59 | 73.57 | -0.20 | -0.27% | 73.40 | 75.20 | 20190 | 14945.96 | 2.71% |
2025-07-22 | 74.15 | 73.77 | 0.08 | 0.11% | 73.12 | 74.15 | 19855 | 14610.71 | 2.66% |
2025-07-21 | 71.63 | 73.69 | 1.95 | 2.72% | 70.00 | 74.00 | 32026 | 23084.70 | 4.30% |
2025-07-18 | 71.00 | 71.74 | 0.99 | 1.40% | 70.00 | 73.20 | 26255 | 18847.18 | 3.52% |
2025-07-17 | 70.06 | 70.75 | 0.17 | 0.24% | 70.06 | 71.49 | 13927 | 9847.78 | 1.87% |
2025-07-16 | 71.48 | 70.58 | 0.50 | 0.71% | 69.95 | 72.00 | 17517 | 12429.44 | 2.35% |
2025-07-15 | 70.07 | 70.08 | -0.50 | -0.71% | 69.28 | 71.32 | 22641 | 15846.38 | 3.04% |
2025-07-14 | 68.66 | 70.58 | 1.92 | 2.80% | 68.16 | 72.00 | 35567 | 25034.68 | 4.77% |
2025-07-11 | 67.90 | 68.66 | 0.67 | 0.99% | 67.16 | 68.99 | 19406 | 13234.08 | 2.60% |
2025-07-10 | 67.88 | 67.99 | 0.49 | 0.73% | 66.80 | 68.50 | 18357 | 12406.55 | 2.46% |
2025-07-09 | 67.52 | 67.50 | 0.23 | 0.34% | 66.14 | 68.93 | 17454 | 11747.62 | 2.34% |
2025-07-08 | 66.98 | 67.27 | -0.60 | -0.88% | 66.98 | 69.49 | 18423 | 12526.75 | 2.47% |
2025-07-07 | 66.80 | 67.87 | 0.92 | 1.37% | 65.58 | 68.67 | 24958 | 16734.31 | 3.35% |
2025-07-04 | 68.99 | 66.95 | -1.24 | -1.82% | 66.50 | 69.00 | 26153 | 17589.54 | 3.51% |
2025-07-03 | 65.50 | 68.19 | 2.83 | 4.33% | 65.37 | 68.55 | 44243 | 29976.67 | 5.94% |
2025-07-02 | 64.81 | 65.36 | 0.54 | 0.83% | 63.73 | 65.70 | 19430 | 12568.53 | 2.61% |
2025-07-01 | 63.99 | 64.82 | 0.82 | 1.28% | 63.67 | 66.85 | 33756 | 21934.07 | 4.53% |
2025-06-30 | 62.35 | 64.00 | 1.70 | 2.73% | 61.90 | 64.90 | 25900 | 16594.66 | 3.47% |
2025-06-27 | 61.17 | 62.30 | 1.13 | 1.85% | 60.98 | 62.90 | 23048 | 14298.73 | 3.09% |
2025-06-26 | 61.80 | 61.17 | -0.97 | -1.56% | 60.94 | 62.26 | 14674 | 9003.62 | 1.97% |
2025-06-25 | 62.52 | 62.14 | -0.37 | -0.59% | 61.36 | 63.01 | 19329 | 11983.16 | 2.59% |
2025-06-24 | 60.68 | 62.51 | 1.89 | 3.12% | 60.50 | 63.00 | 27699 | 17186.47 | 3.72% |
2025-06-23 | 61.72 | 60.62 | -0.87 | -1.41% | 60.00 | 61.72 | 18344 | 11170.35 | 2.46% |
2025-06-20 | 61.99 | 61.49 | 0.77 | 1.27% | 60.60 | 61.99 | 17629 | 10799.84 | 2.37% |
2025-06-19 | 59.96 | 60.72 | 0.63 | 1.05% | 59.03 | 62.31 | 28206 | 17190.22 | 3.78% |
2025-06-18 | 58.00 | 60.09 | 0.11 | 0.18% | 58.00 | 61.17 | 34313 | 20412.93 | 4.60% |
2025-06-17 | 61.11 | 59.98 | -1.26 | -2.06% | 59.89 | 61.29 | 14123 | 8545.53 | 1.89% |
2025-06-16 | 60.70 | 61.24 | 0.30 | 0.49% | 59.01 | 61.85 | 20895 | 12578.85 | 2.80% |
2025-06-13 | 60.34 | 60.94 | 0.24 | 0.40% | 60.06 | 61.52 | 14629 | 8916.33 | 1.96% |
2025-06-12 | 62.00 | 60.70 | -1.50 | -2.41% | 60.52 | 62.00 | 18765 | 11428.92 | 2.52% |
2025-06-11 | 61.20 | 62.20 | 0.31 | 0.50% | 61.20 | 63.98 | 22881 | 14309.00 | 3.07% |
2025-06-10 | 62.65 | 61.89 | -0.74 | -1.18% | 61.24 | 63.17 | 30425 | 18891.35 | 4.08% |
2025-06-09 | 63.69 | 62.63 | -1.39 | -2.17% | 62.28 | 63.88 | 28376 | 17848.94 | 3.81% |
2025-06-06 | 63.79 | 64.02 | 0.23 | 0.36% | 61.68 | 64.79 | 50955 | 32181.37 | 6.84% |
2025-06-05 | 58.20 | 63.79 | 5.80 | 10.00% | 57.51 | 63.79 | 50437 | 30750.02 | 6.77% |
2025-06-04 | 57.30 | 57.99 | 0.86 | 1.51% | 56.90 | 58.75 | 22992 | 13309.80 | 3.08% |
2025-06-03 | 60.00 | 57.13 | -3.35 | -5.54% | 56.99 | 60.16 | 37773 | 21897.95 | 5.07% |
2025-05-30 | 64.16 | 60.48 | -2.27 | -3.62% | 58.66 | 68.00 | 60188 | 38428.86 | 8.08% |
2025-05-29 | 61.70 | 62.75 | 0.90 | 1.46% | 60.45 | 63.43 | 27264 | 16904.76 | 3.66% |
2025-05-28 | 64.49 | 61.85 | -2.31 | -3.60% | 60.95 | 64.50 | 31843 | 19844.00 | 4.27% |
2025-05-27 | 65.55 | 64.16 | -0.84 | -1.29% | 63.32 | 65.70 | 32822 | 21122.24 | 4.40% |
2025-05-26 | 62.33 | 65.00 | 2.65 | 4.25% | 61.32 | 66.20 | 43821 | 28070.85 | 5.88% |
2025-05-23 | 60.80 | 62.35 | 1.90 | 3.14% | 59.28 | 62.68 | 37873 | 23300.27 | 5.08% |
2025-05-22 | 61.00 | 60.45 | -1.06 | -1.72% | 60.17 | 62.13 | 33135 | 20144.74 | 4.45% |
2025-05-21 | 59.39 | 61.51 | 2.24 | 3.78% | 58.76 | 63.22 | 50865 | 30918.90 | 6.82% |
2025-05-20 | 59.39 | 59.27 | -0.19 | -0.32% | 58.51 | 60.52 | 39594 | 23558.57 | 5.31% |
2025-05-19 | 57.80 | 59.46 | 4.33 | 7.85% | 55.50 | 60.51 | 56701 | 33516.59 | 7.61% |
2025-05-16 | 54.27 | 55.13 | 0.86 | 1.58% | 53.75 | 56.50 | 21132 | 11648.07 | 2.84% |
2025-05-15 | 55.95 | 54.27 | -1.63 | -2.92% | 54.13 | 56.23 | 17082 | 9367.70 | 2.29% |
2025-05-14 | 55.78 | 55.90 | 0.03 | 0.05% | 55.38 | 57.21 | 20837 | 11712.67 | 2.80% |
2025-05-13 | 56.36 | 55.87 | -0.11 | -0.20% | 55.52 | 57.61 | 26540 | 14931.34 | 3.56% |
2025-05-12 | 53.99 | 55.98 | 2.82 | 5.30% | 53.50 | 56.65 | 31607 | 17570.61 | 4.24% |
2025-05-09 | 55.18 | 53.16 | -1.71 | -3.12% | 52.67 | 55.18 | 17500 | 9341.93 | 2.35% |
2025-05-08 | 54.75 | 54.87 | 0.46 | 0.85% | 53.90 | 55.78 | 16126 | 8861.37 | 2.16% |
2025-05-07 | 54.49 | 54.41 | 0.22 | 0.41% | 53.88 | 55.29 | 18286 | 9969.75 | 2.45% |
2025-05-06 | 53.69 | 54.19 | 1.31 | 2.48% | 53.00 | 55.17 | 20104 | 10878.92 | 2.70% |
2025-04-30 | 53.26 | 52.88 | -0.16 | -0.30% | 52.40 | 54.62 | 21445 | 11468.77 | 2.88% |
2025-04-29 | 54.47 | 53.04 | -1.48 | -2.71% | 52.18 | 54.50 | 20887 | 11108.29 | 2.80% |
2025-04-28 | 55.62 | 54.52 | -0.31 | -0.57% | 54.10 | 55.88 | 21493 | 11793.67 | 2.88% |
2025-04-25 | 52.50 | 54.83 | 3.25 | 6.30% | 51.58 | 56.72 | 48946 | 26931.46 | 6.57% |
2025-04-24 | 50.26 | 51.58 | 1.58 | 3.16% | 49.90 | 52.00 | 24928 | 12661.17 | 3.34% |
2025-04-23 | 50.96 | 50.00 | -0.48 | -0.95% | 50.00 | 51.80 | 19952 | 10163.97 | 2.68% |
2025-04-22 | 51.69 | 50.48 | -1.21 | -2.34% | 50.44 | 52.50 | 32232 | 16445.29 | 4.32% |
2025-04-21 | 47.02 | 51.69 | 4.70 | 10.00% | 46.89 | 51.69 | 32886 | 16680.36 | 4.41% |
2025-04-18 | 47.18 | 46.99 | -0.17 | -0.36% | 46.65 | 47.38 | 10020 | 4703.58 | 1.34% |
2025-04-17 | 47.00 | 47.16 | -0.59 | -1.24% | 47.00 | 48.36 | 13710 | 6515.91 | 1.84% |
2025-04-16 | 48.76 | 47.75 | -0.43 | -0.89% | 46.85 | 50.15 | 23056 | 11164.14 | 3.09% |
2025-04-15 | 48.50 | 48.18 | 0.28 | 0.58% | 47.37 | 48.50 | 13347 | 6399.36 | 1.79% |
2025-04-14 | 46.60 | 47.90 | 1.46 | 3.14% | 46.60 | 49.00 | 24032 | 11593.18 | 3.22% |
2025-04-11 | 45.38 | 46.44 | 0.89 | 1.95% | 44.60 | 47.13 | 26081 | 12011.23 | 3.50% |
2025-04-10 | 46.50 | 45.55 | 0.00 | 0.00% | 45.55 | 47.82 | 25495 | 11926.49 | 3.42% |
2025-04-09 | 44.19 | 45.55 | 0.55 | 1.22% | 40.55 | 46.13 | 36052 | 15627.85 | 4.84% |
2025-04-08 | 46.50 | 45.00 | -2.02 | -4.30% | 42.55 | 47.20 | 48225 | 21248.45 | 6.47% |
上证大盘股票行情在线 K线走势图