晶科科技(601778)股票行情
晶科科技(601778)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 |
|---|
| 2025-04-18 | 2.66 | 2.63 | -0.04 | -1.50% | 2.61 | 2.67 | 395527 | 10393.71 | 1.11% |
| 2025-04-17 | 2.62 | 2.67 | 0.03 | 1.14% | 2.61 | 2.69 | 425794 | 11308.48 | 1.19% |
| 2025-04-16 | 2.66 | 2.64 | -0.03 | -1.12% | 2.61 | 2.69 | 374186 | 9881.68 | 1.05% |
| 2025-04-15 | 2.70 | 2.67 | -0.02 | -0.74% | 2.64 | 2.71 | 292076 | 7776.49 | 0.82% |
| 2025-04-14 | 2.66 | 2.69 | 0.06 | 2.28% | 2.65 | 2.74 | 505643 | 13611.62 | 1.42% |
| 2025-04-11 | 2.62 | 2.63 | -0.01 | -0.38% | 2.60 | 2.65 | 325803 | 8565.41 | 0.91% |
| 2025-04-10 | 2.65 | 2.64 | 0.03 | 1.15% | 2.61 | 2.67 | 486510 | 12880.03 | 1.36% |
| 2025-04-09 | 2.58 | 2.61 | 0.01 | 0.38% | 2.44 | 2.62 | 588847 | 14996.52 | 1.65% |
| 2025-04-08 | 2.56 | 2.60 | 0.04 | 1.56% | 2.56 | 2.65 | 777753 | 20254.81 | 2.18% |
| 2025-04-07 | 2.76 | 2.56 | -0.28 | -9.86% | 2.56 | 2.77 | 821981 | 21680.03 | 2.30% |
| 2025-04-03 | 2.78 | 2.84 | 0.04 | 1.43% | 2.78 | 2.85 | 488009 | 13778.28 | 1.37% |
| 2025-04-02 | 2.82 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 273163 | 7645.51 | 0.76% |
| 2025-04-01 | 2.76 | 2.82 | 0.07 | 2.55% | 2.76 | 2.82 | 408223 | 11443.24 | 1.14% |
| 2025-03-31 | 2.80 | 2.75 | -0.06 | -2.14% | 2.75 | 2.81 | 389394 | 10798.63 | 1.09% |
| 2025-03-28 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.87 | 355986 | 10066.70 | 1.00% |
| 2025-03-27 | 2.89 | 2.84 | -0.05 | -1.73% | 2.83 | 2.89 | 406644 | 11578.10 | 1.14% |
| 2025-03-26 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 538709 | 15579.25 | 1.51% |
| 2025-03-25 | 2.84 | 2.89 | 0.05 | 1.76% | 2.81 | 2.90 | 641112 | 18430.06 | 1.80% |
| 2025-03-24 | 2.87 | 2.84 | -0.04 | -1.39% | 2.79 | 2.88 | 630780 | 17867.29 | 1.77% |
| 2025-03-21 | 2.89 | 2.88 | -0.02 | -0.69% | 2.86 | 2.94 | 647592 | 18772.71 | 1.81% |
| 2025-03-20 | 2.88 | 2.90 | 0.02 | 0.69% | 2.86 | 2.92 | 703534 | 20392.80 | 1.97% |
| 2025-03-19 | 2.91 | 2.88 | -0.01 | -0.35% | 2.86 | 2.93 | 749614 | 21633.38 | 2.10% |
| 2025-03-18 | 2.82 | 2.89 | 0.07 | 2.48% | 2.79 | 2.91 | 962986 | 27449.51 | 2.70% |
| 2025-03-17 | 2.81 | 2.82 | 0.02 | 0.71% | 2.80 | 2.86 | 666106 | 18837.27 | 1.87% |
| 2025-03-14 | 2.75 | 2.80 | 0.05 | 1.82% | 2.73 | 2.80 | 664466 | 18468.76 | 1.86% |
| 2025-03-13 | 2.76 | 2.75 | -0.01 | -0.36% | 2.72 | 2.77 | 355092 | 9742.98 | 0.99% |
| 2025-03-12 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.78 | 404552 | 11171.06 | 1.13% |
| 2025-03-11 | 2.73 | 2.76 | 0.01 | 0.36% | 2.71 | 2.77 | 305017 | 8368.89 | 0.85% |
| 2025-03-10 | 2.76 | 2.75 | -0.01 | -0.36% | 2.73 | 2.79 | 308736 | 8501.54 | 0.86% |
| 2025-03-07 | 2.78 | 2.76 | -0.03 | -1.08% | 2.75 | 2.79 | 361097 | 9999.42 | 1.01% |
| 2025-03-06 | 2.74 | 2.79 | 0.07 | 2.57% | 2.71 | 2.79 | 511003 | 14117.62 | 1.43% |
| 2025-03-05 | 2.73 | 2.72 | -0.01 | -0.37% | 2.65 | 2.77 | 661488 | 17880.19 | 1.85% |
| 2025-03-04 | 2.73 | 2.73 | -0.01 | -0.36% | 2.72 | 2.75 | 281668 | 7694.77 | 0.79% |
| 2025-03-03 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 327888 | 9034.41 | 0.92% |
| 2025-02-28 | 2.78 | 2.75 | -0.04 | -1.43% | 2.74 | 2.81 | 414127 | 11456.90 | 1.16% |
| 2025-02-27 | 2.83 | 2.79 | -0.04 | -1.41% | 2.77 | 2.85 | 462801 | 12942.36 | 1.30% |
| 2025-02-26 | 2.77 | 2.83 | 0.05 | 1.80% | 2.77 | 2.83 | 605577 | 17000.21 | 1.70% |
| 2025-02-25 | 2.77 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 356879 | 9921.45 | 1.00% |
| 2025-02-24 | 2.77 | 2.79 | 0.03 | 1.09% | 2.76 | 2.81 | 472634 | 13138.48 | 1.32% |
| 2025-02-21 | 2.72 | 2.76 | 0.05 | 1.85% | 2.69 | 2.77 | 523231 | 14314.71 | 1.47% |
| 2025-02-20 | 2.74 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 358929 | 9753.04 | 1.01% |
| 2025-02-19 | 2.72 | 2.73 | 0.00 | 0.00% | 2.69 | 2.74 | 405267 | 11001.23 | 1.13% |
| 2025-02-18 | 2.81 | 2.73 | -0.06 | -2.15% | 2.72 | 2.81 | 528872 | 14617.85 | 1.48% |
| 2025-02-17 | 2.78 | 2.79 | 0.02 | 0.72% | 2.76 | 2.82 | 540539 | 15096.64 | 1.51% |
| 2025-02-14 | 2.78 | 2.77 | -0.01 | -0.36% | 2.76 | 2.80 | 308719 | 8581.03 | 0.86% |
| 2025-02-13 | 2.79 | 2.78 | -0.01 | -0.36% | 2.77 | 2.80 | 338304 | 9430.94 | 0.95% |
| 2025-02-12 | 2.77 | 2.79 | 0.01 | 0.36% | 2.75 | 2.80 | 303770 | 8440.56 | 0.85% |
| 2025-02-11 | 2.79 | 2.78 | -0.01 | -0.36% | 2.75 | 2.82 | 395500 | 10976.87 | 1.11% |
| 2025-02-10 | 2.80 | 2.79 | 0.01 | 0.36% | 2.77 | 2.83 | 460215 | 12853.29 | 1.29% |
| 2025-02-07 | 2.72 | 2.78 | 0.06 | 2.21% | 2.71 | 2.81 | 659249 | 18247.68 | 1.85% |
| 2025-02-06 | 2.67 | 2.72 | 0.05 | 1.87% | 2.64 | 2.72 | 344692 | 9267.58 | 0.97% |
| 2025-02-05 | 2.67 | 2.67 | 0.03 | 1.14% | 2.65 | 2.70 | 301240 | 8051.81 | 0.84% |
| 2025-01-27 | 2.64 | 2.64 | 0.01 | 0.38% | 2.64 | 2.70 | 320529 | 8545.44 | 0.90% |
| 2025-01-24 | 2.61 | 2.63 | 0.03 | 1.15% | 2.58 | 2.64 | 354427 | 9277.80 | 0.99% |
| 2025-01-23 | 2.63 | 2.60 | -0.01 | -0.38% | 2.60 | 2.69 | 371330 | 9820.16 | 1.04% |
| 2025-01-22 | 2.66 | 2.61 | -0.04 | -1.51% | 2.60 | 2.66 | 284684 | 7476.85 | 0.80% |
| 2025-01-21 | 2.70 | 2.65 | -0.04 | -1.49% | 2.64 | 2.71 | 283124 | 7537.57 | 0.79% |
| 2025-01-20 | 2.71 | 2.69 | 0.00 | 0.00% | 2.67 | 2.73 | 263493 | 7107.51 | 0.74% |
| 2025-01-17 | 2.70 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 239995 | 6475.42 | 0.67% |
| 2025-01-16 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.76 | 372830 | 10171.15 | 1.04% |
| 2025-01-15 | 2.73 | 2.70 | -0.03 | -1.10% | 2.66 | 2.73 | 349426 | 9400.56 | 0.98% |
| 2025-01-14 | 2.63 | 2.73 | 0.10 | 3.80% | 2.63 | 2.74 | 382377 | 10272.03 | 1.07% |
| 2025-01-13 | 2.60 | 2.63 | 0.01 | 0.38% | 2.58 | 2.64 | 248657 | 6492.72 | 0.70% |
| 2025-01-10 | 2.70 | 2.62 | -0.08 | -2.96% | 2.62 | 2.70 | 286333 | 7603.71 | 0.80% |
| 2025-01-09 | 2.70 | 2.70 | -0.01 | -0.37% | 2.67 | 2.72 | 259295 | 7002.01 | 0.73% |
| 2025-01-08 | 2.72 | 2.71 | -0.01 | -0.37% | 2.64 | 2.73 | 379966 | 10210.86 | 1.06% |
| 2025-01-07 | 2.72 | 2.72 | 0.00 | 0.00% | 2.68 | 2.73 | 265609 | 7199.00 | 0.74% |
| 2025-01-06 | 2.71 | 2.72 | 0.03 | 1.12% | 2.68 | 2.75 | 343076 | 9323.96 | 0.96% |
| 2025-01-03 | 2.76 | 2.69 | -0.07 | -2.54% | 2.68 | 2.77 | 411293 | 11218.21 | 1.15% |
| 2025-01-02 | 2.83 | 2.76 | -0.06 | -2.13% | 2.72 | 2.84 | 448192 | 12507.00 | 1.26% |
| 2024-12-31 | 2.90 | 2.82 | -0.08 | -2.76% | 2.82 | 2.93 | 367372 | 10529.19 | 1.03% |
| 2024-12-30 | 2.94 | 2.90 | -0.05 | -1.69% | 2.87 | 2.95 | 373605 | 10820.31 | 1.05% |
| 2024-12-27 | 2.90 | 2.95 | 0.06 | 2.08% | 2.89 | 2.98 | 444239 | 13095.65 | 1.24% |
| 2024-12-26 | 2.89 | 2.89 | 0.00 | 0.00% | 2.88 | 2.92 | 251936 | 7297.24 | 0.71% |
| 2024-12-25 | 2.94 | 2.89 | -0.03 | -1.03% | 2.85 | 2.94 | 377476 | 10882.30 | 1.06% |
| 2024-12-24 | 2.90 | 2.92 | 0.02 | 0.69% | 2.90 | 2.95 | 311099 | 9099.65 | 0.87% |
| 2024-12-23 | 2.97 | 2.90 | -0.08 | -2.68% | 2.89 | 2.98 | 559639 | 16380.66 | 1.57% |
| 2024-12-20 | 2.97 | 2.98 | 0.01 | 0.34% | 2.95 | 2.99 | 354955 | 10553.71 | 0.99% |
| 2024-12-19 | 2.98 | 2.97 | -0.03 | -1.00% | 2.94 | 3.00 | 472316 | 13994.76 | 1.32% |
| 2024-12-18 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.08 | 475479 | 14428.79 | 1.33% |
上证大盘股票行情在线 K线走势图
