顺控发展(003039)股票行情
顺控发展(003039)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 |
|---|
| 2025-04-16 | 13.66 | 13.45 | -0.30 | -2.18% | 13.28 | 13.78 | 55577 | 7496.98 | 0.90% |
| 2025-04-15 | 13.86 | 13.75 | -0.11 | -0.79% | 13.68 | 13.99 | 50932 | 7031.16 | 0.82% |
| 2025-04-14 | 13.76 | 13.86 | 0.15 | 1.09% | 13.57 | 13.97 | 70915 | 9804.92 | 1.15% |
| 2025-04-11 | 13.62 | 13.71 | -0.18 | -1.30% | 13.50 | 13.95 | 95093 | 13053.97 | 1.54% |
| 2025-04-10 | 13.44 | 13.89 | 0.49 | 3.66% | 13.32 | 14.40 | 157467 | 21633.23 | 2.55% |
| 2025-04-09 | 12.58 | 13.40 | 0.54 | 4.20% | 12.00 | 13.50 | 128906 | 16506.99 | 2.09% |
| 2025-04-08 | 12.47 | 12.86 | 0.17 | 1.34% | 12.47 | 13.07 | 99208 | 12686.22 | 1.61% |
| 2025-04-07 | 13.20 | 12.69 | -1.41 | -10.00% | 12.69 | 13.77 | 111438 | 14603.95 | 1.80% |
| 2025-04-03 | 13.62 | 14.10 | 0.36 | 2.62% | 13.56 | 14.17 | 111109 | 15540.09 | 1.80% |
| 2025-04-02 | 13.90 | 13.74 | -0.26 | -1.86% | 13.64 | 14.06 | 94538 | 13088.91 | 1.53% |
| 2025-04-01 | 13.66 | 14.00 | 0.25 | 1.82% | 13.53 | 14.22 | 122198 | 17015.92 | 1.98% |
| 2025-03-31 | 13.51 | 13.75 | 0.19 | 1.40% | 13.34 | 13.76 | 123350 | 16783.10 | 2.00% |
| 2025-03-28 | 14.53 | 13.56 | -0.93 | -6.42% | 13.51 | 14.62 | 188709 | 26257.47 | 3.06% |
| 2025-03-27 | 15.27 | 14.49 | -1.08 | -6.94% | 14.41 | 15.34 | 281837 | 41666.04 | 4.56% |
| 2025-03-26 | 14.16 | 15.57 | 1.42 | 10.04% | 14.00 | 15.57 | 242412 | 35815.04 | 3.93% |
| 2025-03-25 | 14.50 | 14.15 | -0.13 | -0.91% | 14.00 | 15.01 | 296975 | 43115.25 | 4.81% |
| 2025-03-24 | 13.32 | 14.28 | 1.30 | 10.02% | 13.24 | 14.28 | 105254 | 14636.12 | 1.70% |
| 2025-03-21 | 13.01 | 12.98 | -0.11 | -0.84% | 12.89 | 13.16 | 34003 | 4434.90 | 0.55% |
| 2025-03-20 | 13.20 | 13.09 | -0.09 | -0.68% | 13.06 | 13.24 | 33397 | 4386.64 | 0.54% |
| 2025-03-19 | 13.03 | 13.18 | 0.09 | 0.69% | 13.03 | 13.20 | 37066 | 4869.10 | 0.60% |
| 2025-03-18 | 12.98 | 13.09 | 0.05 | 0.38% | 12.96 | 13.16 | 32807 | 4285.37 | 0.53% |
| 2025-03-17 | 12.83 | 13.04 | 0.24 | 1.88% | 12.83 | 13.15 | 52863 | 6863.61 | 0.86% |
| 2025-03-14 | 12.68 | 12.80 | 0.09 | 0.71% | 12.62 | 12.81 | 33867 | 4319.45 | 0.55% |
| 2025-03-13 | 12.73 | 12.71 | -0.04 | -0.31% | 12.54 | 12.78 | 26295 | 3326.53 | 0.43% |
| 2025-03-12 | 12.82 | 12.75 | -0.07 | -0.55% | 12.74 | 12.86 | 19544 | 2497.08 | 0.32% |
| 2025-03-11 | 12.67 | 12.82 | 0.09 | 0.71% | 12.58 | 12.83 | 24644 | 3137.74 | 0.40% |
| 2025-03-10 | 12.65 | 12.73 | 0.10 | 0.79% | 12.60 | 12.80 | 20671 | 2629.05 | 0.33% |
| 2025-03-07 | 12.65 | 12.63 | -0.05 | -0.39% | 12.57 | 12.73 | 21778 | 2755.45 | 0.35% |
| 2025-03-06 | 12.53 | 12.68 | 0.14 | 1.12% | 12.48 | 12.70 | 24531 | 3096.62 | 0.40% |
| 2025-03-05 | 12.67 | 12.54 | -0.16 | -1.26% | 12.46 | 12.69 | 24684 | 3094.88 | 0.40% |
| 2025-03-04 | 12.55 | 12.70 | 0.15 | 1.20% | 12.45 | 12.71 | 21972 | 2771.34 | 0.36% |
| 2025-03-03 | 12.52 | 12.55 | 0.03 | 0.24% | 12.46 | 12.65 | 24629 | 3096.04 | 0.40% |
| 2025-02-28 | 12.73 | 12.52 | -0.23 | -1.80% | 12.46 | 12.80 | 26444 | 3330.39 | 0.43% |
| 2025-02-27 | 12.80 | 12.75 | -0.04 | -0.31% | 12.57 | 12.84 | 23874 | 3028.62 | 0.39% |
| 2025-02-26 | 12.74 | 12.79 | 0.05 | 0.39% | 12.74 | 12.84 | 21068 | 2693.04 | 0.34% |
| 2025-02-25 | 12.77 | 12.74 | -0.13 | -1.01% | 12.69 | 12.84 | 24122 | 3079.53 | 0.39% |
| 2025-02-24 | 12.71 | 12.87 | 0.18 | 1.42% | 12.67 | 12.91 | 31406 | 4026.17 | 0.51% |
| 2025-02-21 | 12.62 | 12.69 | 0.07 | 0.55% | 12.51 | 12.71 | 22902 | 2890.18 | 0.37% |
| 2025-02-20 | 12.61 | 12.62 | -0.02 | -0.16% | 12.46 | 12.65 | 18076 | 2270.01 | 0.29% |
| 2025-02-19 | 12.58 | 12.64 | 0.06 | 0.48% | 12.53 | 12.66 | 21448 | 2701.01 | 0.35% |
| 2025-02-18 | 12.83 | 12.58 | -0.24 | -1.87% | 12.51 | 12.83 | 26816 | 3401.54 | 0.43% |
| 2025-02-17 | 12.79 | 12.82 | 0.08 | 0.63% | 12.71 | 12.88 | 27421 | 3510.96 | 0.44% |
| 2025-02-14 | 12.73 | 12.74 | -0.02 | -0.16% | 12.67 | 12.82 | 24370 | 3103.90 | 0.39% |
| 2025-02-13 | 12.84 | 12.76 | -0.08 | -0.62% | 12.72 | 12.91 | 25462 | 3258.38 | 0.41% |
| 2025-02-12 | 12.73 | 12.84 | 0.06 | 0.47% | 12.68 | 13.10 | 38413 | 4928.16 | 0.62% |
| 2025-02-11 | 12.75 | 12.78 | 0.03 | 0.24% | 12.66 | 12.85 | 33492 | 4275.10 | 0.54% |
| 2025-02-10 | 12.65 | 12.75 | 0.11 | 0.87% | 12.64 | 12.76 | 26492 | 3365.27 | 0.43% |
| 2025-02-07 | 12.54 | 12.64 | 0.19 | 1.53% | 12.42 | 12.72 | 34766 | 4379.59 | 0.56% |
| 2025-02-06 | 12.32 | 12.45 | 0.09 | 0.73% | 12.25 | 12.45 | 23210 | 2868.87 | 0.38% |
| 2025-02-05 | 12.53 | 12.36 | -0.06 | -0.48% | 12.31 | 12.58 | 24790 | 3074.72 | 0.40% |
| 2025-01-27 | 12.51 | 12.42 | 0.04 | 0.32% | 12.39 | 12.65 | 22580 | 2829.77 | 0.37% |
| 2025-01-24 | 12.31 | 12.38 | -0.03 | -0.24% | 12.28 | 12.48 | 21553 | 2667.64 | 0.35% |
| 2025-01-23 | 12.49 | 12.41 | 0.03 | 0.24% | 12.41 | 12.63 | 21958 | 2749.86 | 0.36% |
| 2025-01-22 | 12.45 | 12.38 | -0.09 | -0.72% | 12.27 | 12.46 | 15261 | 1885.55 | 0.25% |
| 2025-01-21 | 12.58 | 12.47 | -0.03 | -0.24% | 12.35 | 12.60 | 14097 | 1752.08 | 0.23% |
| 2025-01-20 | 12.41 | 12.50 | 0.16 | 1.30% | 12.35 | 12.56 | 18421 | 2300.14 | 0.30% |
| 2025-01-17 | 12.25 | 12.34 | 0.00 | 0.00% | 12.22 | 12.41 | 15348 | 1891.60 | 0.25% |
| 2025-01-16 | 12.37 | 12.34 | 0.03 | 0.24% | 12.28 | 12.52 | 25856 | 3208.14 | 0.42% |
| 2025-01-15 | 12.31 | 12.31 | 0.00 | 0.00% | 12.19 | 12.38 | 20224 | 2484.34 | 0.33% |
| 2025-01-14 | 12.14 | 12.31 | 0.26 | 2.16% | 12.08 | 12.36 | 35243 | 4322.85 | 0.57% |
| 2025-01-13 | 11.85 | 12.05 | 0.10 | 0.84% | 11.76 | 12.10 | 15490 | 1854.60 | 0.25% |
| 2025-01-10 | 12.26 | 11.95 | -0.31 | -2.53% | 11.95 | 12.36 | 19380 | 2353.59 | 0.31% |
| 2025-01-09 | 12.32 | 12.26 | -0.06 | -0.49% | 12.13 | 12.37 | 14349 | 1766.23 | 0.23% |
| 2025-01-08 | 12.32 | 12.32 | -0.07 | -0.56% | 12.03 | 12.40 | 29437 | 3605.51 | 0.48% |
| 2025-01-07 | 12.46 | 12.39 | -0.06 | -0.48% | 12.25 | 12.53 | 22803 | 2819.63 | 0.37% |
| 2025-01-06 | 12.38 | 12.45 | 0.07 | 0.57% | 12.15 | 12.55 | 27663 | 3430.54 | 0.45% |
| 2025-01-03 | 12.80 | 12.38 | -0.34 | -2.67% | 12.33 | 12.93 | 36248 | 4567.98 | 0.59% |
| 2025-01-02 | 13.08 | 12.72 | -0.36 | -2.75% | 12.62 | 13.18 | 31014 | 4002.63 | 0.50% |
| 2024-12-31 | 13.40 | 13.08 | -0.27 | -2.02% | 13.07 | 13.48 | 27668 | 3671.55 | 0.45% |
| 2024-12-30 | 13.60 | 13.35 | -0.23 | -1.69% | 13.31 | 13.60 | 23544 | 3150.68 | 0.38% |
| 2024-12-27 | 13.29 | 13.58 | 0.30 | 2.26% | 13.21 | 13.65 | 32758 | 4423.17 | 0.53% |
| 2024-12-26 | 13.26 | 13.28 | -0.01 | -0.08% | 13.24 | 13.37 | 16425 | 2184.94 | 0.27% |
| 2024-12-25 | 13.53 | 13.29 | -0.24 | -1.77% | 13.16 | 13.55 | 23873 | 3169.56 | 0.39% |
| 2024-12-24 | 13.27 | 13.53 | 0.24 | 1.81% | 13.27 | 13.55 | 28384 | 3812.56 | 0.46% |
| 2024-12-23 | 13.70 | 13.29 | -0.40 | -2.92% | 13.26 | 13.76 | 43416 | 5833.63 | 0.70% |
| 2024-12-20 | 13.72 | 13.69 | -0.09 | -0.65% | 13.66 | 13.90 | 37225 | 5132.57 | 0.60% |
| 2024-12-19 | 13.68 | 13.78 | 0.03 | 0.22% | 13.52 | 13.83 | 33451 | 4564.45 | 0.54% |
| 2024-12-18 | 13.84 | 13.75 | -0.09 | -0.65% | 13.68 | 13.95 | 36101 | 4993.63 | 0.58% |
| 2024-12-17 | 14.10 | 13.84 | -0.38 | -2.67% | 13.73 | 14.17 | 48565 | 6773.38 | 0.79% |
| 2024-12-16 | 14.42 | 14.22 | -0.19 | -1.32% | 14.08 | 14.66 | 61202 | 8764.92 | 0.99% |
深证大盘股票行情在线 K线走势图
