琏升科技(300051)股票行情 琏升科技股票行情 300051股票行情_爱股网
琏升科技(300051)股票行情
琏升科技(300051)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 |
|---|
| 2025-10-27 | 6.78 | 6.79 | 0.03 | 0.44% | 6.73 | 6.86 | 65800 | 4469.84 | 1.79% | 0.00 |
| 2025-10-24 | 6.72 | 6.76 | 0.01 | 0.15% | 6.67 | 6.78 | 68312 | 4605.82 | 1.86% | 0.00 |
| 2025-10-23 | 6.61 | 6.75 | 0.13 | 1.96% | 6.59 | 6.80 | 89703 | 6018.70 | 2.44% | 0.00 |
| 2025-10-22 | 6.55 | 6.62 | 0.06 | 0.91% | 6.50 | 6.64 | 72559 | 4778.72 | 1.97% | 57.00 |
| 2025-10-21 | 6.42 | 6.56 | 0.14 | 2.18% | 6.36 | 6.58 | 102359 | 6654.90 | 2.78% | 6.00 |
| 2025-10-20 | 6.26 | 6.42 | 0.23 | 3.72% | 6.21 | 6.43 | 108911 | 6908.21 | 2.96% | 0.00 |
| 2025-10-17 | 6.40 | 6.19 | -0.12 | -1.90% | 6.18 | 6.41 | 92229 | 5778.98 | 2.51% | 0.00 |
| 2025-10-16 | 6.52 | 6.31 | -0.21 | -3.22% | 6.29 | 6.52 | 119172 | 7558.49 | 3.24% | 0.00 |
| 2025-10-15 | 6.73 | 6.52 | -0.32 | -4.68% | 6.42 | 6.73 | 209515 | 13697.90 | 5.70% | 0.00 |
| 2025-10-14 | 6.86 | 6.84 | 0.02 | 0.29% | 6.78 | 7.02 | 91823 | 6337.59 | 2.50% | 0.00 |
| 2025-10-13 | 6.67 | 6.82 | -0.14 | -2.01% | 6.55 | 6.91 | 66812 | 4520.24 | 1.82% | 0.00 |
| 2025-10-10 | 6.93 | 6.96 | 0.04 | 0.58% | 6.84 | 7.01 | 67908 | 4697.14 | 1.85% | 0.00 |
| 2025-10-09 | 6.98 | 6.92 | -0.03 | -0.43% | 6.81 | 6.98 | 70109 | 4828.77 | 1.91% | 0.00 |
| 2025-09-30 | 7.02 | 6.95 | -0.04 | -0.57% | 6.92 | 7.06 | 61533 | 4279.05 | 1.67% | 0.00 |
| 2025-09-29 | 6.95 | 6.99 | 0.04 | 0.58% | 6.78 | 7.04 | 63614 | 4420.60 | 1.73% | 69.00 |
| 2025-09-26 | 6.98 | 6.95 | -0.02 | -0.29% | 6.88 | 7.10 | 67065 | 4675.02 | 1.82% | 0.00 |
| 2025-09-25 | 7.04 | 6.97 | -0.09 | -1.27% | 6.91 | 7.06 | 72055 | 5024.74 | 1.96% | 0.00 |
| 2025-09-24 | 6.98 | 7.06 | 0.04 | 0.57% | 6.87 | 7.09 | 81740 | 5710.34 | 2.22% | 10.00 |
| 2025-09-23 | 6.87 | 7.02 | 0.15 | 2.18% | 6.86 | 7.26 | 133951 | 9408.12 | 3.64% | 0.00 |
| 2025-09-22 | 6.98 | 6.87 | -0.12 | -1.72% | 6.76 | 6.98 | 66874 | 4579.28 | 1.82% | 0.00 |
| 2025-09-19 | 7.08 | 6.99 | -0.09 | -1.27% | 6.95 | 7.09 | 65754 | 4602.87 | 1.79% | 0.00 |
| 2025-09-18 | 7.20 | 7.08 | -0.24 | -3.28% | 7.01 | 7.27 | 135913 | 9704.78 | 3.70% | 0.00 |
| 2025-09-17 | 7.49 | 7.32 | 0.03 | 0.41% | 7.28 | 7.49 | 133631 | 9828.19 | 3.63% | 8.00 |
| 2025-09-16 | 7.28 | 7.29 | 0.04 | 0.55% | 7.19 | 7.30 | 78041 | 5658.38 | 2.12% | 0.00 |
| 2025-09-15 | 7.23 | 7.25 | -0.01 | -0.14% | 7.18 | 7.30 | 67978 | 4909.06 | 1.85% | 0.00 |
| 2025-09-12 | 7.30 | 7.26 | -0.04 | -0.55% | 7.20 | 7.34 | 66543 | 4837.13 | 1.81% | 0.00 |
| 2025-09-11 | 7.22 | 7.30 | 0.07 | 0.97% | 7.06 | 7.30 | 92581 | 6659.73 | 2.52% | 0.00 |
| 2025-09-10 | 7.22 | 7.23 | 0.01 | 0.14% | 7.13 | 7.26 | 80430 | 5778.52 | 2.19% | 0.00 |
| 2025-09-09 | 7.31 | 7.22 | -0.08 | -1.10% | 7.20 | 7.37 | 76886 | 5581.70 | 2.09% | 0.00 |
| 2025-09-08 | 7.37 | 7.30 | -0.06 | -0.82% | 7.22 | 7.39 | 104390 | 7598.44 | 2.84% | 0.00 |
| 2025-09-05 | 7.13 | 7.36 | 0.26 | 3.66% | 7.13 | 7.37 | 136594 | 9956.68 | 3.71% | 0.00 |
| 2025-09-04 | 7.05 | 7.10 | 0.04 | 0.57% | 7.00 | 7.27 | 113258 | 8122.97 | 3.08% | 0.00 |
| 2025-09-03 | 7.27 | 7.06 | -0.20 | -2.75% | 6.98 | 7.31 | 104524 | 7449.43 | 2.84% | 0.00 |
| 2025-09-02 | 7.44 | 7.26 | -0.17 | -2.29% | 7.21 | 7.58 | 108532 | 7979.73 | 2.95% | 0.00 |
| 2025-09-01 | 7.31 | 7.43 | 0.13 | 1.78% | 7.23 | 7.48 | 95146 | 7025.77 | 2.59% | 0.00 |
| 2025-08-29 | 7.37 | 7.30 | -0.09 | -1.22% | 7.25 | 7.41 | 95162 | 6945.68 | 2.59% | 0.00 |
| 2025-08-28 | 7.40 | 7.39 | 0.00 | 0.00% | 7.10 | 7.52 | 158033 | 11594.98 | 4.30% | 0.00 |
| 2025-08-27 | 7.74 | 7.39 | -0.38 | -4.89% | 7.38 | 7.80 | 182742 | 13893.70 | 4.97% | 70.00 |
| 2025-08-26 | 7.74 | 7.77 | -0.01 | -0.13% | 7.69 | 7.86 | 107568 | 8390.25 | 2.93% | 0.00 |
| 2025-08-25 | 7.94 | 7.78 | -0.13 | -1.64% | 7.72 | 7.94 | 175606 | 13694.04 | 4.78% | 0.00 |
| 2025-08-22 | 7.84 | 7.91 | 0.07 | 0.89% | 7.77 | 7.91 | 187976 | 14754.82 | 5.11% | 7.00 |
| 2025-08-21 | 7.79 | 7.84 | -0.05 | -0.63% | 7.77 | 7.93 | 202318 | 15836.78 | 5.50% | 0.00 |
| 2025-08-20 | 7.70 | 7.89 | 0.23 | 3.00% | 7.70 | 7.97 | 313001 | 24618.60 | 8.51% | 0.00 |
| 2025-08-19 | 7.76 | 7.66 | -0.08 | -1.03% | 7.63 | 7.76 | 136649 | 10491.15 | 3.72% | 0.00 |
| 2025-08-18 | 7.69 | 7.74 | 0.10 | 1.31% | 7.63 | 7.78 | 189177 | 14578.99 | 5.14% | 0.00 |
| 2025-08-15 | 7.51 | 7.64 | 0.13 | 1.73% | 7.45 | 7.67 | 168851 | 12830.12 | 4.59% | 29.00 |
| 2025-08-14 | 7.51 | 7.51 | 0.00 | 0.00% | 7.30 | 7.54 | 181592 | 13499.04 | 4.94% | 31.00 |
| 2025-08-13 | 7.55 | 7.51 | 0.00 | 0.00% | 7.43 | 7.56 | 109014 | 8162.52 | 2.96% | 5.00 |
| 2025-08-12 | 7.66 | 7.51 | -0.11 | -1.44% | 7.45 | 7.66 | 111900 | 8409.35 | 3.04% | 0.00 |
| 2025-08-11 | 7.55 | 7.62 | 0.09 | 1.20% | 7.50 | 7.65 | 135169 | 10251.21 | 3.70% | 0.00 |
| 2025-08-08 | 7.66 | 7.53 | -0.11 | -1.44% | 7.51 | 7.67 | 132230 | 10006.33 | 3.62% | 0.00 |
| 2025-08-07 | 7.69 | 7.64 | -0.07 | -0.91% | 7.57 | 7.71 | 130480 | 9964.78 | 3.57% | 0.00 |
| 2025-08-06 | 7.71 | 7.71 | -0.02 | -0.26% | 7.64 | 7.80 | 154006 | 11868.41 | 4.21% | 0.00 |
| 2025-08-05 | 7.75 | 7.73 | -0.04 | -0.51% | 7.63 | 7.80 | 176149 | 13567.11 | 4.82% | 61.00 |
| 2025-08-04 | 7.65 | 7.77 | 0.03 | 0.39% | 7.51 | 7.80 | 238430 | 18292.39 | 6.52% | 0.00 |
| 2025-08-01 | 7.38 | 7.74 | 0.42 | 5.74% | 7.34 | 7.77 | 332623 | 25262.93 | 9.10% | 33.00 |
| 2025-07-31 | 7.44 | 7.32 | -0.20 | -2.66% | 7.30 | 7.54 | 167678 | 12402.50 | 4.59% | 0.00 |
| 2025-07-30 | 7.62 | 7.52 | -0.09 | -1.18% | 7.45 | 7.67 | 160274 | 12051.81 | 4.38% | 6.00 |
| 2025-07-29 | 7.51 | 7.61 | 0.06 | 0.79% | 7.36 | 7.68 | 248911 | 18715.01 | 6.81% | 7.00 |
| 2025-07-28 | 7.50 | 7.55 | 0.09 | 1.21% | 7.43 | 7.56 | 169649 | 12753.40 | 4.64% | 29.00 |
| 2025-07-25 | 7.67 | 7.46 | -0.25 | -3.24% | 7.46 | 7.70 | 278825 | 20961.80 | 7.63% | 16.00 |
| 2025-07-24 | 7.61 | 7.71 | 0.00 | 0.00% | 7.50 | 7.74 | 319005 | 24320.01 | 8.72% | 0.00 |
| 2025-07-23 | 7.75 | 7.71 | -0.17 | -2.16% | 7.64 | 8.24 | 525040 | 41264.07 | 14.36% | 23.00 |
| 2025-07-22 | 7.52 | 7.88 | 0.36 | 4.79% | 7.33 | 8.03 | 636506 | 49082.19 | 17.41% | 0.00 |
| 2025-07-21 | 7.59 | 7.52 | -0.18 | -2.34% | 7.44 | 7.66 | 429977 | 32370.61 | 11.76% | 20.00 |
| 2025-07-18 | 7.35 | 7.70 | 0.00 | 0.00% | 7.32 | 7.99 | 768090 | 59069.28 | 21.01% | 27.00 |
| 2025-07-17 | 7.05 | 7.70 | 0.74 | 10.63% | 7.03 | 8.35 | 1036678 | 83845.02 | 28.35% | 1.00 |
| 2025-07-16 | 7.03 | 6.96 | 0.04 | 0.58% | 6.88 | 7.05 | 80874 | 5632.16 | 2.21% | 0.00 |
| 2025-07-15 | 7.13 | 6.92 | -0.24 | -3.35% | 6.89 | 7.15 | 114268 | 7970.84 | 3.12% | 0.00 |
| 2025-07-14 | 7.18 | 7.16 | -0.04 | -0.56% | 7.06 | 7.22 | 101456 | 7227.19 | 2.77% | 1.00 |
| 2025-07-11 | 7.40 | 7.20 | 0.03 | 0.42% | 7.08 | 7.45 | 147233 | 10564.16 | 4.03% | 0.00 |
| 2025-07-10 | 7.08 | 7.17 | 0.11 | 1.56% | 7.04 | 7.24 | 144167 | 10302.68 | 3.94% | 0.00 |
| 2025-07-09 | 7.12 | 7.06 | -0.04 | -0.56% | 7.03 | 7.18 | 107562 | 7613.15 | 2.94% | 0.00 |
| 2025-07-08 | 6.86 | 7.10 | 0.25 | 3.65% | 6.78 | 7.10 | 183006 | 12805.98 | 5.00% | 0.00 |
| 2025-07-07 | 6.69 | 6.85 | 0.12 | 1.78% | 6.68 | 6.89 | 134485 | 9182.46 | 3.68% | 0.00 |
| 2025-07-04 | 6.87 | 6.73 | -0.14 | -2.04% | 6.66 | 6.99 | 144912 | 9809.83 | 3.96% | 0.00 |
| 2025-07-03 | 6.95 | 6.87 | -0.12 | -1.72% | 6.78 | 7.00 | 226283 | 15465.18 | 6.19% | 14.00 |
| 2025-07-02 | 7.07 | 6.99 | -0.11 | -1.55% | 6.97 | 7.40 | 395086 | 28244.21 | 10.80% | 0.00 |
| 2025-07-01 | 7.21 | 7.10 | -0.11 | -1.53% | 7.01 | 7.25 | 85089 | 6043.00 | 2.33% | 0.00 |
| 2025-06-30 | 7.06 | 7.21 | 0.18 | 2.56% | 7.06 | 7.27 | 102673 | 7346.17 | 2.81% | 0.00 |
深证大盘股票行情在线 K线走势图
琏升科技(300051)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
