晶方科技(603005)股票行情 晶方科技股票行情 603005股票行情_爱股网
晶方科技(603005)股票行情
晶方科技(603005)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 | 29.34 | 29.84 | 0.79 | 2.72% | 29.23 | 29.89 | 243872 | 72427.68 | 3.74% |
| 2025-10-23 | 29.29 | 29.05 | -0.42 | -1.43% | 28.55 | 29.37 | 199220 | 57420.73 | 3.05% |
| 2025-10-22 | 29.68 | 29.47 | -0.56 | -1.86% | 29.30 | 29.83 | 228396 | 67437.36 | 3.50% |
| 2025-10-21 | 28.45 | 30.03 | 1.58 | 5.55% | 28.35 | 30.65 | 509296 | 151420.17 | 7.81% |
| 2025-10-20 | 28.60 | 28.45 | 0.41 | 1.46% | 28.19 | 28.77 | 188250 | 53608.31 | 2.89% |
| 2025-10-17 | 29.45 | 28.04 | -1.45 | -4.92% | 27.94 | 29.45 | 331997 | 94863.88 | 5.09% |
| 2025-10-16 | 29.70 | 29.49 | -0.39 | -1.31% | 29.38 | 30.12 | 277521 | 82276.81 | 4.26% |
| 2025-10-15 | 30.10 | 29.88 | -0.20 | -0.66% | 29.24 | 30.23 | 396320 | 117648.84 | 6.08% |
| 2025-10-14 | 32.55 | 30.08 | -2.22 | -6.87% | 29.81 | 32.60 | 676885 | 209747.45 | 10.38% |
| 2025-10-13 | 29.80 | 32.30 | 0.57 | 1.80% | 29.80 | 32.68 | 547877 | 173754.34 | 8.40% |
| 2025-10-10 | 32.70 | 31.73 | -1.69 | -5.06% | 31.63 | 33.10 | 541044 | 173120.17 | 8.30% |
| 2025-10-09 | 32.99 | 33.42 | 1.07 | 3.31% | 32.58 | 33.98 | 776008 | 258648.61 | 11.90% |
| 2025-09-30 | 31.81 | 32.35 | 0.70 | 2.21% | 31.75 | 32.76 | 422066 | 135924.55 | 6.47% |
| 2025-09-29 | 31.79 | 31.65 | -0.16 | -0.50% | 31.38 | 32.22 | 349116 | 110677.26 | 5.35% |
| 2025-09-26 | 32.79 | 31.81 | -1.17 | -3.55% | 31.81 | 33.09 | 455292 | 147672.45 | 6.98% |
| 2025-09-25 | 32.90 | 32.98 | -0.04 | -0.12% | 32.35 | 33.58 | 646639 | 212571.38 | 9.92% |
| 2025-09-24 | 31.88 | 33.02 | 0.97 | 3.03% | 31.76 | 33.49 | 1009043 | 330990.66 | 15.47% |
| 2025-09-23 | 31.71 | 32.05 | 0.34 | 1.07% | 30.15 | 32.13 | 539015 | 167275.70 | 8.26% |
| 2025-09-22 | 31.70 | 31.71 | 0.12 | 0.38% | 31.32 | 31.90 | 358971 | 113734.63 | 5.50% |
| 2025-09-19 | 31.00 | 31.59 | 0.56 | 1.80% | 30.90 | 31.99 | 499472 | 157659.58 | 7.66% |
| 2025-09-18 | 31.02 | 31.03 | -0.07 | -0.23% | 30.52 | 32.11 | 591338 | 186138.70 | 9.07% |
| 2025-09-17 | 30.70 | 31.10 | 0.51 | 1.67% | 30.55 | 31.49 | 337902 | 105094.06 | 5.18% |
| 2025-09-16 | 30.48 | 30.59 | -0.01 | -0.03% | 30.35 | 30.88 | 231183 | 70671.02 | 3.54% |
| 2025-09-15 | 31.35 | 30.60 | -0.26 | -0.84% | 30.58 | 31.50 | 263764 | 81327.94 | 4.04% |
| 2025-09-12 | 30.55 | 30.86 | 0.23 | 0.75% | 30.40 | 31.28 | 339332 | 105012.09 | 5.20% |
| 2025-09-11 | 29.65 | 30.63 | 1.19 | 4.04% | 29.35 | 30.64 | 373617 | 113010.66 | 5.73% |
| 2025-09-10 | 29.60 | 29.44 | -0.14 | -0.47% | 29.41 | 29.95 | 184615 | 54680.79 | 2.83% |
| 2025-09-09 | 30.06 | 29.58 | -0.72 | -2.38% | 29.48 | 30.10 | 230269 | 68530.40 | 3.53% |
| 2025-09-08 | 30.11 | 30.30 | 0.22 | 0.73% | 29.91 | 30.59 | 250501 | 75747.98 | 3.84% |
| 2025-09-05 | 29.65 | 30.08 | 0.63 | 2.14% | 29.30 | 30.26 | 298995 | 89400.30 | 4.58% |
| 2025-09-04 | 30.70 | 29.45 | -1.26 | -4.10% | 29.01 | 30.91 | 402193 | 120399.80 | 6.17% |
| 2025-09-03 | 31.60 | 30.71 | -0.86 | -2.72% | 30.58 | 31.86 | 416132 | 129379.11 | 6.38% |
| 2025-09-02 | 32.75 | 31.57 | -1.36 | -4.13% | 31.35 | 33.00 | 448196 | 143032.56 | 6.87% |
| 2025-09-01 | 33.50 | 32.93 | -0.05 | -0.15% | 32.42 | 33.78 | 503330 | 165738.09 | 7.72% |
| 2025-08-29 | 32.50 | 32.98 | 0.53 | 1.63% | 31.75 | 33.33 | 640144 | 209440.88 | 9.82% |
| 2025-08-28 | 31.53 | 32.45 | 0.92 | 2.92% | 31.14 | 32.46 | 552654 | 176597.23 | 8.47% |
| 2025-08-27 | 32.35 | 31.53 | -0.95 | -2.92% | 31.53 | 33.33 | 626030 | 203800.14 | 9.60% |
| 2025-08-26 | 32.00 | 32.48 | 0.28 | 0.87% | 31.80 | 32.99 | 446981 | 144586.02 | 6.85% |
| 2025-08-25 | 32.88 | 32.20 | -0.09 | -0.28% | 31.87 | 33.42 | 675344 | 219286.98 | 10.36% |
| 2025-08-22 | 31.15 | 32.29 | 1.14 | 3.66% | 31.10 | 32.39 | 611420 | 195385.61 | 9.38% |
| 2025-08-21 | 31.80 | 31.15 | -0.60 | -1.89% | 31.00 | 31.99 | 364666 | 114719.38 | 5.59% |
| 2025-08-20 | 31.27 | 31.75 | 0.47 | 1.50% | 30.65 | 31.75 | 445547 | 139038.95 | 6.83% |
| 2025-08-19 | 31.50 | 31.28 | -0.03 | -0.10% | 31.01 | 32.08 | 463977 | 146029.42 | 7.11% |
| 2025-08-18 | 30.80 | 31.31 | 0.63 | 2.05% | 30.62 | 31.57 | 495764 | 154669.22 | 7.60% |
| 2025-08-15 | 29.93 | 30.68 | 0.60 | 1.99% | 29.92 | 30.74 | 355451 | 108231.70 | 5.45% |
| 2025-08-14 | 30.71 | 30.08 | -0.62 | -2.02% | 30.00 | 31.18 | 469203 | 143664.55 | 7.19% |
| 2025-08-13 | 30.68 | 30.70 | 0.10 | 0.33% | 30.39 | 31.03 | 461910 | 141927.38 | 7.08% |
| 2025-08-12 | 29.99 | 30.60 | 0.61 | 2.03% | 29.72 | 30.74 | 517458 | 156884.66 | 7.93% |
| 2025-08-11 | 29.67 | 29.99 | 0.51 | 1.73% | 29.51 | 30.14 | 311677 | 93163.02 | 4.78% |
| 2025-08-08 | 30.09 | 29.48 | -0.79 | -2.61% | 29.48 | 30.20 | 353339 | 104999.73 | 5.42% |
| 2025-08-07 | 30.16 | 30.27 | -0.08 | -0.26% | 29.98 | 30.70 | 564412 | 171050.23 | 8.65% |
| 2025-08-06 | 28.60 | 30.35 | 1.61 | 5.60% | 28.40 | 31.61 | 766896 | 230074.95 | 11.76% |
| 2025-08-05 | 28.12 | 28.74 | 0.64 | 2.28% | 28.04 | 29.16 | 319834 | 91560.79 | 4.90% |
| 2025-08-04 | 27.86 | 28.10 | 0.05 | 0.18% | 27.80 | 28.17 | 166728 | 46667.36 | 2.56% |
| 2025-08-01 | 28.38 | 28.05 | -0.33 | -1.16% | 27.91 | 28.76 | 235898 | 66539.82 | 3.62% |
| 2025-07-31 | 28.61 | 28.38 | -0.37 | -1.29% | 28.25 | 29.15 | 295797 | 85084.27 | 4.54% |
| 2025-07-30 | 29.22 | 28.75 | -0.48 | -1.64% | 28.47 | 29.25 | 251921 | 72740.75 | 3.86% |
| 2025-07-29 | 28.89 | 29.23 | 0.22 | 0.76% | 28.85 | 29.46 | 273177 | 79701.69 | 4.19% |
| 2025-07-28 | 29.23 | 29.01 | -0.05 | -0.17% | 28.85 | 29.30 | 278878 | 81030.63 | 4.28% |
| 2025-07-25 | 28.97 | 29.06 | 0.26 | 0.90% | 28.57 | 29.10 | 303123 | 87336.59 | 4.65% |
| 2025-07-24 | 28.00 | 28.80 | 0.84 | 3.00% | 28.00 | 28.81 | 380066 | 108451.65 | 5.83% |
| 2025-07-23 | 28.14 | 27.96 | -0.24 | -0.85% | 27.93 | 28.38 | 214336 | 60313.51 | 3.29% |
| 2025-07-22 | 28.20 | 28.20 | 0.01 | 0.04% | 28.05 | 28.45 | 209026 | 59008.84 | 3.21% |
| 2025-07-21 | 28.39 | 28.19 | -0.21 | -0.74% | 28.00 | 28.40 | 216381 | 60984.42 | 3.32% |
| 2025-07-18 | 28.57 | 28.40 | -0.08 | -0.28% | 28.18 | 28.58 | 209866 | 59529.73 | 3.22% |
| 2025-07-17 | 28.19 | 28.48 | 0.14 | 0.49% | 28.02 | 28.57 | 250376 | 70926.35 | 3.84% |
| 2025-07-16 | 27.99 | 28.34 | 0.40 | 1.43% | 27.81 | 28.43 | 294448 | 83092.00 | 4.51% |
| 2025-07-15 | 27.90 | 27.94 | 0.03 | 0.11% | 27.56 | 28.22 | 237138 | 66054.70 | 3.64% |
| 2025-07-14 | 28.00 | 27.91 | 0.07 | 0.25% | 27.79 | 28.25 | 198189 | 55364.89 | 3.04% |
| 2025-07-11 | 27.33 | 27.84 | 0.53 | 1.94% | 27.10 | 28.05 | 279599 | 77413.73 | 4.29% |
| 2025-07-10 | 27.25 | 27.31 | 0.02 | 0.07% | 26.98 | 27.38 | 176139 | 47871.93 | 2.70% |
| 2025-07-09 | 27.66 | 27.29 | -0.28 | -1.02% | 27.16 | 27.67 | 151932 | 41636.78 | 2.33% |
| 2025-07-08 | 27.20 | 27.57 | 0.40 | 1.47% | 27.20 | 27.68 | 167849 | 46188.86 | 2.57% |
| 2025-07-07 | 27.29 | 27.17 | -0.15 | -0.55% | 27.11 | 27.50 | 115560 | 31497.84 | 1.77% |
| 2025-07-04 | 27.75 | 27.32 | -0.42 | -1.51% | 27.13 | 27.82 | 206291 | 56556.29 | 3.16% |
| 2025-07-03 | 27.72 | 27.82 | 0.11 | 0.40% | 27.53 | 27.93 | 182961 | 50757.21 | 2.81% |
| 2025-07-02 | 28.15 | 27.71 | -0.80 | -2.81% | 27.58 | 28.17 | 297952 | 82822.29 | 4.57% |
| 2025-07-01 | 28.39 | 28.51 | 0.12 | 0.42% | 28.07 | 29.27 | 439345 | 126091.02 | 6.74% |
| 2025-06-30 | 28.35 | 28.39 | 0.40 | 1.43% | 28.20 | 28.66 | 330431 | 93966.95 | 5.07% |
| 2025-06-27 | 27.98 | 27.99 | 0.37 | 1.34% | 27.53 | 28.40 | 348725 | 97696.77 | 5.35% |
上证大盘股票行情在线 K线走势图
晶方科技(603005)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
