聚辰股份(688123)股票行情
聚辰股份(688123)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 |
|---|
| 2025-06-18 | 73.53 | 80.03 | 6.51 | 8.85% | 73.42 | 80.62 | 71224 | 55350.70 | 4.50% | 0.00 |
| 2025-06-17 | 74.28 | 73.52 | -0.35 | -0.47% | 72.58 | 75.67 | 20352 | 15017.56 | 1.29% | 0.00 |
| 2025-06-16 | 73.71 | 73.87 | -0.13 | -0.18% | 73.22 | 74.40 | 17517 | 12946.81 | 1.11% | 0.00 |
| 2025-06-13 | 73.88 | 74.00 | -0.28 | -0.38% | 72.81 | 74.85 | 31621 | 23289.30 | 2.00% | 0.00 |
| 2025-06-12 | 74.94 | 74.28 | -0.76 | -1.01% | 73.90 | 75.87 | 20050 | 14978.65 | 1.27% | 0.00 |
| 2025-06-11 | 75.05 | 75.04 | -0.47 | -0.62% | 74.92 | 76.48 | 18262 | 13783.15 | 1.15% | 0.00 |
| 2025-06-10 | 76.88 | 75.51 | -1.37 | -1.78% | 74.72 | 77.10 | 20405 | 15418.44 | 1.29% | 0.00 |
| 2025-06-09 | 77.40 | 76.88 | -0.27 | -0.35% | 76.42 | 78.18 | 22085 | 16989.21 | 1.40% | 0.00 |
| 2025-06-06 | 75.53 | 77.15 | 1.25 | 1.65% | 75.51 | 78.60 | 29459 | 22671.92 | 1.86% | 0.00 |
| 2025-06-05 | 73.90 | 75.90 | 2.38 | 3.24% | 73.30 | 76.16 | 24060 | 18041.41 | 1.52% | 0.00 |
| 2025-06-04 | 73.51 | 73.52 | -0.25 | -0.34% | 73.40 | 74.90 | 19487 | 14401.87 | 1.23% | 0.00 |
| 2025-06-03 | 71.75 | 73.77 | 1.45 | 2.00% | 71.75 | 74.41 | 23929 | 17625.21 | 1.51% | 0.00 |
| 2025-05-30 | 72.63 | 72.32 | -0.39 | -0.54% | 71.32 | 72.88 | 16041 | 11567.62 | 1.01% | 0.00 |
| 2025-05-29 | 70.70 | 72.71 | 2.01 | 2.84% | 70.70 | 72.95 | 27241 | 19618.22 | 1.72% | 0.00 |
| 2025-05-28 | 71.43 | 70.70 | 0.01 | 0.01% | 70.48 | 71.95 | 24882 | 17700.85 | 1.57% | 0.00 |
| 2025-05-27 | 73.29 | 70.69 | -3.42 | -4.61% | 70.37 | 73.59 | 40816 | 29178.49 | 2.58% | 0.00 |
| 2025-05-26 | 73.23 | 74.11 | 0.76 | 1.04% | 73.08 | 74.97 | 13700 | 10148.37 | 0.87% | 0.00 |
| 2025-05-23 | 74.70 | 73.35 | -1.58 | -2.11% | 73.23 | 75.25 | 19052 | 14156.68 | 1.20% | 0.00 |
| 2025-05-22 | 75.66 | 74.93 | -0.93 | -1.23% | 74.81 | 76.17 | 16450 | 12415.47 | 1.04% | 0.00 |
| 2025-05-21 | 76.67 | 75.86 | -1.01 | -1.31% | 74.72 | 76.67 | 21477 | 16230.48 | 1.36% | 0.00 |
| 2025-05-20 | 76.60 | 76.87 | 0.25 | 0.33% | 75.87 | 78.09 | 24858 | 19187.51 | 1.57% | 0.00 |
| 2025-05-19 | 75.50 | 76.62 | 1.13 | 1.50% | 73.92 | 77.00 | 31301 | 23742.60 | 1.98% | 5.00 |
| 2025-05-16 | 74.66 | 75.49 | 0.50 | 0.67% | 74.66 | 76.78 | 34560 | 26233.74 | 2.19% | 0.00 |
| 2025-05-15 | 75.72 | 74.99 | -0.71 | -0.94% | 73.73 | 75.88 | 23781 | 17769.34 | 1.50% | 2.00 |
| 2025-05-14 | 75.50 | 75.70 | 0.70 | 0.93% | 74.88 | 76.90 | 28568 | 21674.47 | 1.81% | 0.00 |
| 2025-05-13 | 77.17 | 75.00 | -1.51 | -1.97% | 74.72 | 78.04 | 36686 | 28016.99 | 2.32% | 0.00 |
| 2025-05-12 | 76.40 | 76.51 | 0.66 | 0.87% | 74.91 | 77.29 | 30188 | 22994.73 | 1.91% | 0.00 |
| 2025-05-09 | 76.03 | 75.85 | -0.51 | -0.67% | 75.35 | 77.20 | 28521 | 21735.73 | 1.80% | 0.00 |
| 2025-05-08 | 75.08 | 76.36 | 0.76 | 1.01% | 74.61 | 77.56 | 41951 | 32032.15 | 2.65% | 0.00 |
| 2025-05-07 | 75.50 | 75.60 | 0.69 | 0.92% | 73.42 | 76.09 | 43841 | 32745.80 | 2.77% | 2.00 |
| 2025-05-06 | 73.06 | 74.91 | 2.33 | 3.21% | 72.78 | 75.48 | 52609 | 39035.47 | 3.33% | 7.00 |
| 2025-04-30 | 71.02 | 72.58 | 1.27 | 1.78% | 70.40 | 72.70 | 45840 | 32905.96 | 2.90% | 0.00 |
| 2025-04-29 | 69.89 | 71.61 | 1.04 | 1.47% | 69.81 | 72.46 | 48546 | 34619.60 | 3.07% | 0.00 |
| 2025-04-28 | 69.94 | 70.57 | 2.07 | 3.02% | 69.94 | 72.50 | 52874 | 37547.80 | 3.34% | 0.00 |
| 2025-04-25 | 67.40 | 68.50 | 1.30 | 1.93% | 66.59 | 68.70 | 36164 | 24608.71 | 2.29% | 0.00 |
| 2025-04-24 | 70.63 | 67.20 | -3.41 | -4.83% | 66.93 | 70.93 | 59021 | 40215.72 | 3.73% | 2.00 |
| 2025-04-23 | 70.37 | 70.61 | 1.13 | 1.63% | 69.37 | 71.58 | 31713 | 22348.06 | 2.01% | 0.00 |
| 2025-04-22 | 69.86 | 69.48 | -0.95 | -1.35% | 68.55 | 70.64 | 22341 | 15600.67 | 1.41% | 0.00 |
| 2025-04-21 | 69.27 | 70.43 | 0.95 | 1.37% | 68.61 | 70.43 | 22621 | 15790.75 | 1.43% | 0.00 |
| 2025-04-18 | 68.68 | 69.48 | 0.64 | 0.93% | 68.36 | 70.00 | 23441 | 16232.12 | 1.48% | 19.98 |
| 2025-04-17 | 67.68 | 68.84 | 1.06 | 1.56% | 67.12 | 70.62 | 41377 | 28769.65 | 2.62% | 0.00 |
| 2025-04-16 | 71.26 | 67.78 | -3.90 | -5.44% | 66.77 | 71.92 | 65545 | 45039.07 | 4.15% | 0.00 |
| 2025-04-15 | 72.58 | 71.68 | -0.90 | -1.24% | 71.00 | 72.98 | 25374 | 18195.45 | 1.61% | 2.00 |
| 2025-04-14 | 74.10 | 72.58 | -0.64 | -0.87% | 72.10 | 74.41 | 31591 | 23087.98 | 2.00% | 0.00 |
| 2025-04-11 | 67.54 | 73.22 | 5.00 | 7.33% | 67.53 | 76.50 | 62210 | 45490.50 | 3.94% | 0.00 |
| 2025-04-10 | 67.70 | 68.22 | 2.52 | 3.84% | 66.91 | 69.66 | 41170 | 28145.95 | 2.61% | 0.00 |
| 2025-04-09 | 62.01 | 65.70 | 2.03 | 3.19% | 60.18 | 67.06 | 56724 | 36765.02 | 3.60% | 0.00 |
| 2025-04-08 | 61.60 | 63.67 | 3.80 | 6.35% | 61.19 | 64.29 | 78587 | 49347.67 | 4.98% | 0.00 |
| 2025-04-07 | 68.41 | 59.87 | -14.92 | -19.95% | 59.83 | 71.50 | 83134 | 53442.24 | 5.27% | 0.00 |
| 2025-04-03 | 78.73 | 74.79 | -4.99 | -6.25% | 73.81 | 79.55 | 60466 | 46051.67 | 3.83% | 0.00 |
| 2025-04-02 | 80.97 | 79.78 | -1.27 | -1.57% | 79.59 | 82.79 | 24723 | 19978.42 | 1.57% | 0.00 |
| 2025-04-01 | 81.18 | 81.05 | -0.01 | -0.01% | 79.73 | 84.13 | 43302 | 35554.41 | 2.75% | 2.00 |
| 2025-03-31 | 78.80 | 81.06 | 1.61 | 2.03% | 77.91 | 81.61 | 37410 | 29943.13 | 2.37% | 0.00 |
| 2025-03-28 | 81.90 | 79.45 | -2.66 | -3.24% | 79.45 | 84.28 | 38219 | 31041.33 | 2.42% | 0.00 |
| 2025-03-27 | 81.50 | 82.11 | 0.03 | 0.04% | 81.50 | 85.39 | 41167 | 34301.61 | 2.61% | 0.00 |
| 2025-03-26 | 80.32 | 82.08 | 1.72 | 2.14% | 80.08 | 85.86 | 61485 | 51526.00 | 3.90% | 0.00 |
| 2025-03-25 | 81.16 | 80.36 | -4.07 | -4.82% | 78.97 | 82.18 | 71686 | 57854.07 | 4.55% | 0.00 |
| 2025-03-24 | 81.39 | 84.43 | 2.93 | 3.60% | 81.32 | 85.66 | 67351 | 56310.38 | 4.27% | 0.00 |
| 2025-03-21 | 82.50 | 81.50 | -2.65 | -3.15% | 81.00 | 83.20 | 52125 | 42686.43 | 3.30% | 0.00 |
| 2025-03-20 | 81.40 | 84.15 | 2.67 | 3.28% | 80.92 | 85.00 | 67809 | 56866.43 | 4.30% | 0.00 |
| 2025-03-19 | 82.68 | 81.48 | -1.06 | -1.28% | 80.20 | 84.50 | 50713 | 41716.39 | 3.22% | 7.82 |
| 2025-03-18 | 81.10 | 82.54 | 1.49 | 1.84% | 80.60 | 83.63 | 55198 | 45516.60 | 3.50% | 0.00 |
| 2025-03-17 | 75.95 | 81.05 | 5.46 | 7.22% | 74.70 | 82.30 | 97712 | 76885.63 | 6.20% | 2.00 |
| 2025-03-14 | 74.15 | 75.59 | 1.44 | 1.94% | 73.77 | 76.18 | 46959 | 35234.54 | 2.98% | 0.00 |
| 2025-03-13 | 78.94 | 74.15 | -5.07 | -6.40% | 73.52 | 79.11 | 77240 | 58659.21 | 4.90% | 0.00 |
| 2025-03-12 | 78.30 | 79.22 | 0.97 | 1.24% | 77.03 | 81.00 | 75740 | 59953.07 | 4.80% | 0.00 |
| 2025-03-11 | 77.50 | 78.25 | -0.51 | -0.65% | 76.91 | 80.80 | 51625 | 40555.46 | 3.27% | 2.00 |
| 2025-03-10 | 77.50 | 78.76 | 1.12 | 1.44% | 76.62 | 79.18 | 52403 | 40810.67 | 3.32% | 0.00 |
| 2025-03-07 | 78.97 | 77.64 | -1.41 | -1.78% | 75.70 | 80.80 | 92148 | 71800.91 | 5.84% | 0.00 |
| 2025-03-06 | 80.77 | 79.05 | -0.74 | -0.93% | 78.46 | 81.26 | 83519 | 66584.33 | 5.30% | 0.00 |
| 2025-03-05 | 79.48 | 79.79 | -0.46 | -0.57% | 77.75 | 80.24 | 63005 | 49780.75 | 3.99% | 2.00 |
| 2025-03-04 | 77.20 | 80.25 | 0.90 | 1.13% | 75.52 | 81.70 | 102774 | 80741.73 | 6.52% | 0.00 |
| 2025-03-03 | 78.34 | 79.35 | 1.59 | 2.04% | 75.21 | 83.00 | 99082 | 78911.21 | 6.28% | 5.14 |
| 2025-02-28 | 82.09 | 77.76 | -5.24 | -6.31% | 76.70 | 82.18 | 83121 | 65724.88 | 5.27% | 0.00 |
| 2025-02-27 | 79.50 | 83.00 | 4.97 | 6.37% | 79.32 | 85.61 | 125181 | 102571.15 | 7.94% | 4.38 |
| 2025-02-26 | 77.82 | 78.03 | -0.27 | -0.34% | 76.20 | 78.90 | 61620 | 47859.28 | 3.91% | 0.00 |
| 2025-02-25 | 74.30 | 78.30 | 2.74 | 3.63% | 73.72 | 80.52 | 85681 | 66271.30 | 5.43% | 0.00 |
| 2025-02-24 | 76.00 | 75.56 | 0.33 | 0.44% | 74.00 | 76.76 | 67595 | 50864.09 | 4.29% | 9.40 |
| 2025-02-21 | 73.00 | 75.23 | 2.07 | 2.83% | 72.30 | 76.40 | 73242 | 54333.09 | 4.64% | 0.00 |
| 2025-02-20 | 73.60 | 73.16 | -0.19 | -0.26% | 72.32 | 74.43 | 45069 | 32952.40 | 2.86% | 12.00 |
上证大盘股票行情在线 K线走势图
