盛达资源(000603)股票行情 盛达资源股票行情 000603股票行情_爱股网
盛达资源(000603)股票行情
盛达资源(000603)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 |
|---|
| 2025-10-24 | 23.08 | 23.12 | 0.09 | 0.39% | 22.80 | 23.26 | 173430 | 39920.60 | 2.60% |
| 2025-10-23 | 22.96 | 23.03 | -0.30 | -1.29% | 22.41 | 23.14 | 234322 | 53250.23 | 3.51% |
| 2025-10-22 | 21.29 | 23.33 | -0.32 | -1.35% | 21.29 | 23.76 | 473247 | 108027.27 | 7.10% |
| 2025-10-21 | 24.97 | 23.65 | -0.85 | -3.47% | 23.60 | 25.00 | 376820 | 90728.34 | 5.65% |
| 2025-10-20 | 24.90 | 24.50 | -1.87 | -7.09% | 24.15 | 25.30 | 390312 | 96604.52 | 5.85% |
| 2025-10-17 | 27.00 | 26.37 | -0.07 | -0.26% | 25.65 | 27.32 | 307710 | 81403.24 | 4.62% |
| 2025-10-16 | 27.64 | 26.44 | -0.36 | -1.34% | 26.10 | 28.12 | 331755 | 90392.48 | 4.98% |
| 2025-10-15 | 27.27 | 26.80 | 0.58 | 2.21% | 25.70 | 27.37 | 270205 | 71398.37 | 4.05% |
| 2025-10-14 | 30.42 | 26.22 | -2.40 | -8.39% | 26.00 | 30.66 | 499631 | 142668.55 | 7.49% |
| 2025-10-13 | 27.15 | 28.62 | 1.37 | 5.03% | 26.18 | 29.50 | 388949 | 106870.60 | 5.83% |
| 2025-10-10 | 27.34 | 27.25 | -1.35 | -4.72% | 26.98 | 28.12 | 324375 | 88598.56 | 4.87% |
| 2025-10-09 | 27.50 | 28.60 | 2.16 | 8.17% | 26.80 | 29.05 | 422019 | 117682.02 | 6.33% |
| 2025-09-30 | 26.00 | 26.44 | 0.78 | 3.04% | 25.76 | 27.30 | 482831 | 127181.80 | 7.24% |
| 2025-09-29 | 24.39 | 25.66 | 2.33 | 9.99% | 23.50 | 25.66 | 371930 | 92502.10 | 5.58% |
| 2025-09-26 | 22.57 | 23.33 | 0.84 | 3.73% | 22.57 | 23.86 | 341936 | 79547.60 | 5.13% |
| 2025-09-25 | 22.95 | 22.49 | -0.43 | -1.88% | 22.01 | 23.08 | 242508 | 54323.51 | 3.64% |
| 2025-09-24 | 22.50 | 22.92 | 0.06 | 0.26% | 22.16 | 23.08 | 295395 | 66911.33 | 4.43% |
| 2025-09-23 | 22.56 | 22.86 | 0.56 | 2.51% | 21.86 | 22.95 | 408557 | 91837.01 | 6.13% |
| 2025-09-22 | 21.49 | 22.30 | 2.03 | 10.01% | 21.00 | 22.30 | 407758 | 88230.92 | 6.12% |
| 2025-09-19 | 20.35 | 20.27 | 0.18 | 0.90% | 20.19 | 20.80 | 187589 | 38335.75 | 2.81% |
| 2025-09-18 | 20.70 | 20.09 | -1.11 | -5.24% | 19.90 | 20.94 | 309065 | 63470.31 | 4.64% |
| 2025-09-17 | 21.67 | 21.20 | -0.74 | -3.37% | 20.95 | 21.79 | 323656 | 68535.72 | 4.85% |
| 2025-09-16 | 23.00 | 21.94 | -0.48 | -2.14% | 21.31 | 23.09 | 421548 | 92675.00 | 6.32% |
| 2025-09-15 | 21.40 | 22.42 | 0.79 | 3.65% | 21.19 | 23.11 | 515636 | 115015.62 | 7.73% |
| 2025-09-12 | 19.70 | 21.63 | 1.97 | 10.02% | 19.68 | 21.63 | 331642 | 68806.66 | 4.97% |
| 2025-09-11 | 19.27 | 19.66 | 0.42 | 2.18% | 18.99 | 19.66 | 212832 | 41240.95 | 3.19% |
| 2025-09-10 | 18.85 | 19.24 | -0.22 | -1.13% | 18.66 | 19.25 | 245306 | 46555.83 | 3.68% |
| 2025-09-09 | 19.59 | 19.46 | 0.28 | 1.46% | 19.26 | 20.20 | 429707 | 84882.62 | 6.45% |
| 2025-09-08 | 19.60 | 19.18 | -0.32 | -1.64% | 18.84 | 19.68 | 269944 | 51700.10 | 4.05% |
| 2025-09-05 | 18.65 | 19.50 | 0.74 | 3.94% | 18.65 | 19.66 | 323937 | 62467.75 | 4.86% |
| 2025-09-04 | 19.70 | 18.76 | -0.94 | -4.77% | 18.40 | 20.26 | 405199 | 78011.47 | 6.08% |
| 2025-09-03 | 20.20 | 19.70 | -0.73 | -3.57% | 19.00 | 20.60 | 502780 | 99692.02 | 7.54% |
| 2025-09-02 | 20.00 | 20.43 | 1.28 | 6.68% | 19.00 | 20.89 | 849938 | 169218.55 | 12.75% |
| 2025-09-01 | 19.00 | 19.15 | 1.74 | 9.99% | 18.18 | 19.15 | 304928 | 57236.86 | 4.57% |
| 2025-08-29 | 17.01 | 17.41 | 0.54 | 3.20% | 16.93 | 17.78 | 330189 | 57235.89 | 4.95% |
| 2025-08-28 | 16.40 | 16.87 | 0.57 | 3.50% | 16.26 | 16.87 | 206328 | 34269.65 | 3.09% |
| 2025-08-27 | 16.96 | 16.30 | -0.70 | -4.12% | 16.28 | 17.11 | 233482 | 38935.34 | 3.50% |
| 2025-08-26 | 17.17 | 17.00 | -0.23 | -1.33% | 16.81 | 17.26 | 206380 | 35081.05 | 3.10% |
| 2025-08-25 | 16.67 | 17.23 | 0.75 | 4.55% | 16.67 | 18.10 | 493300 | 85776.37 | 7.40% |
| 2025-08-22 | 16.28 | 16.48 | 0.36 | 2.23% | 16.15 | 16.52 | 174338 | 28576.12 | 2.61% |
| 2025-08-21 | 16.25 | 16.12 | 0.07 | 0.44% | 16.05 | 16.75 | 214726 | 35185.12 | 3.22% |
| 2025-08-20 | 15.79 | 16.05 | 0.10 | 0.63% | 15.75 | 16.22 | 181861 | 29171.66 | 2.73% |
| 2025-08-19 | 15.90 | 15.95 | -0.04 | -0.25% | 15.82 | 16.00 | 111327 | 17705.35 | 1.67% |
| 2025-08-18 | 15.93 | 15.99 | 0.12 | 0.76% | 15.81 | 16.07 | 170313 | 27111.75 | 2.55% |
| 2025-08-15 | 15.65 | 15.87 | -0.04 | -0.25% | 15.61 | 16.04 | 137590 | 21815.13 | 2.06% |
| 2025-08-14 | 16.13 | 15.91 | -0.11 | -0.69% | 15.89 | 16.28 | 153055 | 24593.54 | 2.30% |
| 2025-08-13 | 15.63 | 16.02 | 0.42 | 2.69% | 15.55 | 16.09 | 182857 | 28992.17 | 2.74% |
| 2025-08-12 | 15.69 | 15.60 | -0.08 | -0.51% | 15.42 | 15.69 | 91580 | 14247.54 | 1.37% |
| 2025-08-11 | 15.85 | 15.68 | -0.35 | -2.18% | 15.58 | 15.85 | 162108 | 25424.58 | 2.43% |
| 2025-08-08 | 16.09 | 16.03 | 0.00 | 0.00% | 15.93 | 16.14 | 128676 | 20650.24 | 1.93% |
| 2025-08-07 | 16.03 | 16.03 | 0.01 | 0.06% | 15.85 | 16.24 | 161834 | 25876.81 | 2.43% |
| 2025-08-06 | 16.13 | 16.02 | 0.10 | 0.63% | 15.92 | 16.20 | 124803 | 19998.61 | 1.87% |
| 2025-08-05 | 15.86 | 15.92 | 0.06 | 0.38% | 15.78 | 16.20 | 125662 | 20083.40 | 1.88% |
| 2025-08-04 | 15.45 | 15.86 | 0.64 | 4.20% | 15.34 | 15.86 | 152793 | 23936.96 | 2.29% |
| 2025-08-01 | 15.08 | 15.22 | 0.08 | 0.53% | 15.03 | 15.39 | 101223 | 15427.57 | 1.52% |
| 2025-07-31 | 15.22 | 15.14 | -0.59 | -3.75% | 15.06 | 15.34 | 197329 | 29956.40 | 2.96% |
| 2025-07-30 | 15.94 | 15.73 | -0.20 | -1.26% | 15.70 | 16.07 | 144835 | 22895.11 | 2.17% |
| 2025-07-29 | 15.79 | 15.93 | 0.01 | 0.06% | 15.62 | 15.95 | 118615 | 18752.81 | 1.78% |
| 2025-07-28 | 15.69 | 15.92 | -0.25 | -1.55% | 15.55 | 15.93 | 171868 | 27108.77 | 2.58% |
| 2025-07-25 | 16.45 | 16.17 | -0.28 | -1.70% | 16.11 | 16.48 | 140849 | 22865.38 | 2.11% |
| 2025-07-24 | 16.50 | 16.45 | -0.29 | -1.73% | 16.17 | 16.55 | 256923 | 42038.99 | 3.85% |
| 2025-07-23 | 16.59 | 16.74 | 0.41 | 2.51% | 16.28 | 17.22 | 342018 | 57065.55 | 5.13% |
| 2025-07-22 | 16.59 | 16.33 | 0.23 | 1.43% | 16.12 | 16.60 | 324810 | 53116.46 | 4.87% |
| 2025-07-21 | 15.83 | 16.10 | 0.21 | 1.32% | 15.78 | 16.18 | 229760 | 36702.17 | 3.45% |
| 2025-07-18 | 15.93 | 15.89 | 0.27 | 1.73% | 15.62 | 16.07 | 203536 | 32286.18 | 3.05% |
| 2025-07-17 | 15.65 | 15.62 | -0.03 | -0.19% | 15.60 | 15.98 | 134273 | 21128.05 | 2.01% |
| 2025-07-16 | 15.95 | 15.65 | -0.53 | -3.28% | 15.57 | 16.04 | 169423 | 26679.22 | 2.54% |
| 2025-07-15 | 16.02 | 16.18 | -0.47 | -2.82% | 15.93 | 16.42 | 306157 | 49420.98 | 4.59% |
| 2025-07-14 | 16.50 | 16.65 | 1.05 | 6.73% | 16.27 | 16.95 | 469992 | 78068.05 | 7.05% |
| 2025-07-11 | 15.01 | 15.60 | 0.90 | 6.12% | 14.90 | 15.65 | 351977 | 54027.46 | 5.28% |
| 2025-07-10 | 14.73 | 14.70 | -0.04 | -0.27% | 14.48 | 14.98 | 119683 | 17499.93 | 1.80% |
| 2025-07-09 | 15.15 | 14.74 | -0.38 | -2.51% | 14.66 | 15.18 | 186843 | 27788.53 | 2.80% |
| 2025-07-08 | 15.23 | 15.12 | 0.01 | 0.07% | 15.10 | 15.51 | 138674 | 21102.68 | 2.08% |
| 2025-07-07 | 15.01 | 15.11 | -0.11 | -0.72% | 14.96 | 15.36 | 142190 | 21560.76 | 2.13% |
| 2025-07-04 | 15.50 | 15.22 | -0.43 | -2.75% | 15.11 | 15.58 | 167427 | 25541.77 | 2.51% |
| 2025-07-03 | 15.45 | 15.65 | 0.30 | 1.95% | 15.04 | 15.75 | 224559 | 34609.88 | 3.37% |
| 2025-07-02 | 15.25 | 15.35 | -0.02 | -0.13% | 15.10 | 15.50 | 175800 | 26926.46 | 2.64% |
| 2025-07-01 | 14.92 | 15.37 | 0.48 | 3.22% | 14.81 | 15.38 | 158189 | 23901.54 | 2.37% |
| 2025-06-30 | 15.05 | 14.89 | -0.32 | -2.10% | 14.65 | 15.10 | 149027 | 22080.78 | 2.24% |
| 2025-06-27 | 14.87 | 15.21 | 0.43 | 2.91% | 14.78 | 15.43 | 239409 | 36300.36 | 3.59% |
深证大盘股票行情在线 K线走势图
盛达资源(000603)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
