前进科技(873679)股票行情
前进科技(873679)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 |
|---|
| 2025-09-30 | 23.380 | 22.760 | -0.370 | -1.60% | 22.720 | 23.550 | 11097 | 2572.195 | 4.24% |
| 2025-09-29 | 23.150 | 23.130 | 0.110 | 0.48% | 22.620 | 23.690 | 10017 | 2328.422 | 3.83% |
| 2025-09-26 | 23.250 | 23.020 | -0.010 | -0.04% | 22.810 | 23.540 | 7148 | 1652.018 | 2.73% |
| 2025-09-25 | 23.980 | 23.030 | -0.630 | -2.66% | 23.030 | 24.060 | 8493 | 1998.587 | 3.24% |
| 2025-09-24 | 23.600 | 23.660 | 0.350 | 1.50% | 23.130 | 24.150 | 10175 | 2416.531 | 3.89% |
| 2025-09-23 | 24.800 | 23.310 | -1.250 | -5.09% | 22.900 | 24.860 | 16718 | 3921.254 | 6.39% |
| 2025-09-22 | 25.880 | 24.560 | -1.660 | -6.33% | 24.440 | 25.960 | 17961 | 4450.782 | 6.86% |
| 2025-09-19 | 25.690 | 26.220 | 0.830 | 3.27% | 24.830 | 26.400 | 21156 | 5444.955 | 8.08% |
| 2025-09-18 | 25.880 | 25.390 | -0.300 | -1.17% | 24.780 | 26.720 | 23298 | 6022.137 | 8.90% |
| 2025-09-17 | 25.870 | 25.690 | -0.040 | -0.16% | 24.970 | 26.080 | 16208 | 4132.006 | 6.19% |
| 2025-09-16 | 24.450 | 25.730 | 1.240 | 5.06% | 23.890 | 25.800 | 25121 | 6281.175 | 9.60% |
| 2025-09-15 | 25.340 | 24.490 | -0.980 | -3.85% | 24.490 | 25.950 | 20031 | 5036.090 | 7.65% |
| 2025-09-12 | 26.230 | 25.470 | -1.200 | -4.50% | 25.130 | 27.060 | 32494 | 8414.667 | 12.41% |
| 2025-09-11 | 26.080 | 26.670 | 0.970 | 3.77% | 26.000 | 28.880 | 41779 | 11455.796 | 15.96% |
| 2025-09-10 | 25.130 | 25.700 | 0.900 | 3.63% | 24.230 | 25.880 | 23560 | 5976.227 | 9.00% |
| 2025-09-09 | 25.460 | 24.800 | -0.660 | -2.59% | 24.500 | 25.600 | 15104 | 3780.417 | 5.77% |
| 2025-09-08 | 26.250 | 25.460 | -0.740 | -2.82% | 25.080 | 26.460 | 22251 | 5704.953 | 8.50% |
| 2025-09-05 | 25.190 | 26.200 | 1.010 | 4.01% | 24.880 | 26.520 | 29144 | 7544.627 | 11.13% |
| 2025-09-04 | 23.540 | 25.190 | 1.740 | 7.42% | 23.000 | 25.190 | 30045 | 7355.254 | 11.48% |
| 2025-09-03 | 25.180 | 23.450 | -1.680 | -6.69% | 23.420 | 25.190 | 21032 | 5093.021 | 8.03% |
| 2025-09-02 | 24.450 | 25.130 | 0.750 | 3.08% | 23.800 | 25.340 | 31612 | 7854.337 | 12.08% |
| 2025-09-01 | 24.380 | 24.380 | 0.380 | 1.58% | 23.280 | 24.940 | 20161 | 4858.861 | 7.70% |
| 2025-08-29 | 23.200 | 24.000 | 0.910 | 3.94% | 22.670 | 24.350 | 25154 | 5992.910 | 9.61% |
| 2025-08-28 | 22.600 | 23.090 | 0.440 | 1.94% | 22.310 | 23.130 | 13875 | 3155.555 | 5.30% |
| 2025-08-27 | 23.410 | 22.650 | -0.740 | -3.16% | 22.640 | 23.510 | 19620 | 4520.137 | 7.49% |
| 2025-08-26 | 24.170 | 23.390 | -1.080 | -4.41% | 23.230 | 24.590 | 29615 | 7000.832 | 11.31% |
| 2025-08-25 | 25.490 | 24.470 | -1.520 | -5.85% | 24.110 | 25.500 | 35009 | 8616.004 | 13.37% |
| 2025-08-22 | 25.120 | 25.990 | 0.040 | 0.15% | 24.180 | 25.990 | 45219 | 11306.197 | 17.27% |
| 2025-08-21 | 24.120 | 25.950 | 2.250 | 9.49% | 24.120 | 30.190 | 59389 | 16168.090 | 22.69% |
| 2025-08-20 | 23.330 | 23.700 | 0.370 | 1.59% | 22.850 | 23.990 | 17492 | 4099.788 | 6.68% |
| 2025-08-19 | 22.800 | 23.330 | 1.030 | 4.62% | 22.540 | 25.980 | 33107 | 7960.376 | 12.65% |
| 2025-08-18 | 21.140 | 22.300 | 1.160 | 5.49% | 21.050 | 22.660 | 13042 | 2876.677 | 4.98% |
| 2025-08-15 | 20.500 | 21.140 | 0.770 | 3.78% | 20.230 | 21.350 | 8041 | 1678.571 | 3.07% |
| 2025-08-14 | 21.460 | 20.370 | -0.780 | -3.69% | 20.350 | 21.460 | 7627 | 1588.485 | 2.91% |
| 2025-08-13 | 21.740 | 21.150 | -0.320 | -1.49% | 21.010 | 21.740 | 5672 | 1209.707 | 2.17% |
| 2025-08-12 | 21.880 | 21.470 | -0.280 | -1.29% | 21.230 | 21.980 | 5836 | 1258.980 | 2.23% |
| 2025-08-11 | 21.940 | 21.750 | -0.070 | -0.32% | 21.550 | 22.170 | 7506 | 1633.369 | 2.87% |
| 2025-08-08 | 22.090 | 21.820 | -0.230 | -1.04% | 21.610 | 22.450 | 6670 | 1471.504 | 2.55% |
| 2025-08-07 | 22.180 | 22.050 | -0.050 | -0.23% | 22.000 | 22.680 | 6650 | 1477.861 | 2.54% |
| 2025-08-06 | 22.100 | 22.100 | 0.060 | 0.27% | 21.850 | 22.390 | 5669 | 1252.460 | 2.17% |
| 2025-08-05 | 22.270 | 22.040 | -0.220 | -0.99% | 22.010 | 22.470 | 5059 | 1122.015 | 1.93% |
| 2025-08-04 | 22.650 | 22.260 | -0.130 | -0.58% | 21.820 | 22.650 | 6259 | 1381.298 | 2.39% |
| 2025-08-01 | 21.970 | 22.390 | 0.440 | 2.00% | 21.720 | 22.580 | 8692 | 1933.279 | 3.32% |
| 2025-07-31 | 22.500 | 21.950 | -0.380 | -1.70% | 21.430 | 22.770 | 6126 | 1356.774 | 2.34% |
| 2025-07-30 | 22.300 | 22.330 | 0.220 | 1.00% | 21.730 | 22.990 | 9690 | 2175.139 | 3.70% |
| 2025-07-29 | 22.480 | 22.110 | -0.290 | -1.29% | 21.880 | 22.690 | 5853 | 1292.577 | 2.24% |
| 2025-07-28 | 22.700 | 22.400 | -0.100 | -0.44% | 22.280 | 22.820 | 7067 | 1588.114 | 2.70% |
| 2025-07-25 | 23.000 | 22.500 | -0.220 | -0.97% | 22.220 | 23.100 | 12969 | 2930.958 | 4.95% |
| 2025-07-24 | 21.650 | 22.720 | 1.180 | 5.48% | 21.590 | 22.870 | 20096 | 4519.391 | 7.68% |
| 2025-07-23 | 22.090 | 21.540 | -0.540 | -2.45% | 21.370 | 22.390 | 9166 | 2020.458 | 3.50% |
| 2025-07-22 | 22.160 | 22.080 | 0.210 | 0.96% | 21.500 | 22.280 | 12690 | 2788.425 | 4.85% |
| 2025-07-21 | 21.070 | 21.870 | 0.810 | 3.85% | 20.910 | 21.870 | 15660 | 3369.669 | 5.98% |
| 2025-07-18 | 20.760 | 21.060 | 0.230 | 1.10% | 20.060 | 21.290 | 10559 | 2196.573 | 4.03% |
| 2025-07-17 | 20.780 | 20.830 | -0.060 | -0.29% | 20.620 | 21.050 | 3145 | 655.344 | 1.20% |
| 2025-07-16 | 21.150 | 20.890 | -0.210 | -1.00% | 20.610 | 21.370 | 4178 | 874.697 | 1.60% |
| 2025-07-15 | 21.190 | 21.100 | 0.030 | 0.14% | 20.500 | 21.250 | 6406 | 1341.867 | 2.45% |
| 2025-07-14 | 21.050 | 21.070 | 0.150 | 0.72% | 20.900 | 21.340 | 5624 | 1186.056 | 2.15% |
| 2025-07-11 | 21.050 | 20.920 | 0.120 | 0.58% | 20.600 | 21.450 | 8447 | 1775.658 | 3.23% |
| 2025-07-10 | 20.300 | 20.800 | 0.630 | 3.12% | 20.000 | 20.830 | 6682 | 1369.155 | 2.55% |
| 2025-07-09 | 20.460 | 20.170 | -0.220 | -1.08% | 20.020 | 20.570 | 4116 | 833.064 | 1.57% |
| 2025-07-08 | 19.990 | 20.390 | 0.390 | 1.95% | 19.800 | 20.480 | 5190 | 1052.783 | 1.98% |
| 2025-07-07 | 20.000 | 20.000 | -0.040 | -0.20% | 19.810 | 20.290 | 4915 | 986.318 | 1.88% |
| 2025-07-04 | 20.810 | 20.040 | -0.770 | -3.70% | 19.880 | 20.810 | 7411 | 1504.846 | 2.83% |
| 2025-07-03 | 21.000 | 20.810 | -0.050 | -0.24% | 20.540 | 21.060 | 6037 | 1249.992 | 2.31% |
| 2025-07-02 | 20.640 | 20.860 | 0.320 | 1.56% | 20.440 | 21.450 | 12791 | 2678.933 | 4.89% |
| 2025-07-01 | 20.620 | 20.540 | 0.020 | 0.10% | 20.320 | 20.890 | 7864 | 1621.136 | 3.00% |
| 2025-06-30 | 20.230 | 20.520 | 0.140 | 0.69% | 20.230 | 20.700 | 6361 | 1300.698 | 2.43% |
| 2025-06-27 | 20.480 | 20.380 | 0.000 | 0.00% | 20.240 | 20.780 | 6979 | 1424.981 | 2.67% |
| 2025-06-26 | 20.400 | 20.380 | 0.000 | 0.00% | 20.210 | 20.880 | 8345 | 1717.350 | 3.19% |
| 2025-06-25 | 20.790 | 20.740 | 0.090 | 0.44% | 20.440 | 20.980 | 8459 | 1751.397 | 3.23% |
| 2025-06-24 | 19.920 | 20.650 | 0.610 | 3.04% | 19.920 | 20.750 | 8353 | 1705.607 | 3.19% |
| 2025-06-23 | 19.300 | 20.040 | 0.430 | 2.19% | 19.220 | 20.180 | 5912 | 1170.111 | 2.26% |
| 2025-06-20 | 19.690 | 19.610 | -0.090 | -0.46% | 19.410 | 20.100 | 6982 | 1383.825 | 2.67% |
| 2025-06-19 | 20.300 | 19.700 | -0.520 | -2.57% | 19.540 | 20.480 | 6602 | 1317.434 | 2.52% |
| 2025-06-18 | 20.790 | 20.220 | -0.400 | -1.94% | 20.200 | 20.830 | 5184 | 1058.147 | 1.98% |
| 2025-06-17 | 21.000 | 20.620 | -0.330 | -1.58% | 20.600 | 21.280 | 5007 | 1043.409 | 1.91% |
| 2025-06-16 | 20.570 | 20.950 | 0.150 | 0.72% | 20.570 | 21.090 | 6205 | 1297.115 | 2.37% |
| 2025-06-13 | 21.500 | 20.800 | -0.750 | -3.48% | 20.730 | 21.780 | 8946 | 1908.877 | 3.42% |
| 2025-06-12 | 21.680 | 21.550 | 0.000 | 0.00% | 21.190 | 21.680 | 7169 | 1533.264 | 2.74% |
| 2025-06-11 | 21.430 | 21.550 | 0.250 | 1.17% | 21.020 | 21.890 | 11146 | 2401.854 | 4.26% |
深证大盘股票行情在线 K线走势图
前进科技(873679)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
