喜临门(603008)股票行情
喜临门(603008)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 |
|---|
| 2026-02-03 | 21.20 | 21.34 | 0.06 | 0.28% | 20.89 | 21.36 | 95656 | 20188.99 | 2.60% |
| 2026-02-02 | 21.48 | 21.28 | -0.25 | -1.16% | 21.00 | 21.63 | 124263 | 26518.46 | 3.37% |
| 2026-01-30 | 21.11 | 21.53 | 0.48 | 2.28% | 20.58 | 21.54 | 122346 | 25829.23 | 3.32% |
| 2026-01-29 | 20.73 | 21.05 | 0.16 | 0.77% | 20.35 | 21.39 | 111073 | 23332.31 | 3.02% |
| 2026-01-28 | 21.15 | 20.89 | -0.24 | -1.14% | 20.64 | 21.20 | 85864 | 17900.91 | 2.33% |
| 2026-01-27 | 21.40 | 21.13 | -0.25 | -1.17% | 20.79 | 21.56 | 99366 | 20877.21 | 2.70% |
| 2026-01-26 | 22.04 | 21.38 | -1.01 | -4.51% | 21.24 | 22.37 | 146058 | 31592.44 | 3.97% |
| 2026-01-23 | 22.55 | 22.39 | -0.16 | -0.71% | 22.25 | 22.70 | 97408 | 21826.14 | 2.64% |
| 2026-01-22 | 22.14 | 22.55 | 0.37 | 1.67% | 21.88 | 22.75 | 110044 | 24625.23 | 2.99% |
| 2026-01-21 | 21.36 | 22.18 | 0.72 | 3.36% | 21.30 | 22.32 | 152383 | 33640.01 | 4.14% |
| 2026-01-20 | 21.08 | 21.46 | 0.36 | 1.71% | 21.00 | 21.56 | 106462 | 22702.77 | 2.89% |
| 2026-01-19 | 21.61 | 21.10 | -0.49 | -2.27% | 20.93 | 21.77 | 145147 | 30888.98 | 3.94% |
| 2026-01-16 | 21.49 | 21.59 | 0.13 | 0.61% | 20.87 | 21.94 | 145036 | 31003.72 | 3.94% |
| 2026-01-15 | 21.56 | 21.46 | -0.24 | -1.11% | 21.18 | 21.87 | 137774 | 29586.61 | 3.74% |
| 2026-01-14 | 20.71 | 21.70 | 0.98 | 4.73% | 20.47 | 22.15 | 301513 | 64367.79 | 8.19% |
| 2026-01-13 | 20.90 | 20.72 | -0.04 | -0.19% | 20.70 | 21.37 | 186442 | 39216.89 | 5.06% |
| 2026-01-12 | 20.30 | 20.76 | 0.45 | 2.22% | 20.02 | 20.85 | 193549 | 39568.69 | 5.26% |
| 2026-01-09 | 20.29 | 20.31 | -0.10 | -0.49% | 20.21 | 20.50 | 174544 | 35477.39 | 4.74% |
| 2026-01-08 | 20.30 | 20.41 | -0.24 | -1.16% | 20.11 | 20.69 | 161048 | 32916.19 | 4.37% |
| 2026-01-07 | 20.80 | 20.65 | -0.35 | -1.67% | 20.50 | 21.50 | 224034 | 46821.99 | 6.08% |
| 2026-01-06 | 22.30 | 21.00 | -1.33 | -5.96% | 20.80 | 22.30 | 340281 | 71882.90 | 9.24% |
| 2026-01-05 | 20.57 | 22.33 | 1.85 | 9.03% | 20.56 | 22.53 | 360087 | 78377.65 | 9.78% |
| 2025-12-31 | 22.49 | 20.48 | -1.90 | -8.49% | 20.14 | 22.80 | 361543 | 76211.60 | 9.82% |
| 2025-12-30 | 23.01 | 22.38 | -0.71 | -3.07% | 22.36 | 23.05 | 251083 | 56965.33 | 6.82% |
| 2025-12-29 | 22.05 | 23.09 | 1.34 | 6.16% | 21.70 | 23.93 | 403916 | 93377.10 | 10.97% |
| 2025-12-26 | 21.95 | 21.75 | -0.15 | -0.68% | 21.31 | 21.99 | 85757 | 18559.74 | 2.33% |
| 2025-12-25 | 21.81 | 21.90 | 0.11 | 0.50% | 21.50 | 22.17 | 95261 | 20734.95 | 2.59% |
| 2025-12-24 | 21.93 | 21.79 | -0.18 | -0.82% | 21.65 | 22.05 | 88217 | 19236.18 | 2.40% |
| 2025-12-23 | 22.47 | 21.97 | -0.58 | -2.57% | 21.75 | 22.67 | 96176 | 21254.36 | 2.61% |
| 2025-12-22 | 22.76 | 22.55 | -0.22 | -0.97% | 22.30 | 23.19 | 104820 | 23741.23 | 2.85% |
| 2025-12-19 | 21.66 | 22.77 | 1.17 | 5.42% | 21.53 | 23.08 | 150957 | 33904.86 | 4.10% |
| 2025-12-18 | 21.80 | 21.60 | -0.22 | -1.01% | 21.42 | 21.80 | 72196 | 15583.62 | 1.96% |
| 2025-12-17 | 21.22 | 21.82 | 0.55 | 2.59% | 20.62 | 21.91 | 140287 | 29907.44 | 3.81% |
| 2025-12-16 | 21.42 | 21.27 | -0.22 | -1.02% | 21.15 | 21.77 | 107896 | 23116.70 | 2.93% |
| 2025-12-15 | 21.88 | 21.49 | -0.34 | -1.56% | 21.36 | 22.18 | 146065 | 31826.81 | 3.97% |
| 2025-12-12 | 22.92 | 21.83 | -1.06 | -4.63% | 21.71 | 22.94 | 201931 | 44852.39 | 5.48% |
| 2025-12-11 | 23.15 | 22.89 | -0.18 | -0.78% | 22.72 | 23.35 | 133877 | 30739.70 | 3.64% |
| 2025-12-10 | 21.95 | 23.07 | 1.23 | 5.63% | 21.84 | 23.56 | 178922 | 40944.56 | 4.86% |
| 2025-12-09 | 22.07 | 21.84 | -0.20 | -0.91% | 21.77 | 22.46 | 122936 | 27073.96 | 3.34% |
| 2025-12-08 | 21.30 | 22.04 | 0.60 | 2.80% | 21.00 | 22.28 | 180327 | 39127.79 | 4.90% |
| 2025-12-05 | 22.40 | 21.44 | -0.82 | -3.68% | 21.36 | 22.40 | 170912 | 37218.32 | 4.64% |
| 2025-12-04 | 21.90 | 22.26 | 0.28 | 1.27% | 21.63 | 22.50 | 183095 | 40416.23 | 4.97% |
| 2025-12-03 | 21.08 | 21.98 | 0.83 | 3.92% | 21.00 | 21.98 | 230688 | 50054.93 | 6.26% |
| 2025-12-02 | 20.75 | 21.15 | 0.35 | 1.68% | 20.37 | 21.38 | 147403 | 30938.16 | 4.00% |
| 2025-12-01 | 20.87 | 20.80 | -0.07 | -0.34% | 20.56 | 21.60 | 145969 | 30465.62 | 3.96% |
| 2025-11-28 | 20.55 | 20.87 | -0.11 | -0.52% | 20.53 | 20.98 | 147733 | 30678.56 | 4.01% |
| 2025-11-27 | 20.16 | 20.98 | 0.95 | 4.74% | 20.03 | 21.10 | 274309 | 56911.78 | 7.45% |
| 2025-11-26 | 19.87 | 20.03 | -0.02 | -0.10% | 19.61 | 20.10 | 153579 | 30663.36 | 4.17% |
| 2025-11-25 | 19.00 | 20.33 | 1.37 | 7.23% | 19.00 | 20.60 | 255559 | 51184.52 | 6.94% |
| 2025-11-24 | 18.78 | 18.96 | 0.23 | 1.23% | 18.62 | 19.10 | 98445 | 18538.78 | 2.67% |
| 2025-11-21 | 19.16 | 18.73 | -0.45 | -2.35% | 18.48 | 19.16 | 116871 | 21914.76 | 3.17% |
| 2025-11-20 | 18.82 | 19.18 | 0.22 | 1.16% | 18.72 | 19.53 | 133439 | 25529.75 | 3.62% |
| 2025-11-19 | 19.00 | 18.96 | -0.14 | -0.73% | 18.60 | 19.09 | 110321 | 20720.68 | 3.00% |
| 2025-11-18 | 19.10 | 19.10 | -0.07 | -0.37% | 18.70 | 19.19 | 101924 | 19274.14 | 2.77% |
| 2025-11-17 | 18.81 | 19.17 | 0.07 | 0.37% | 18.49 | 19.25 | 141807 | 26895.08 | 3.85% |
| 2025-11-14 | 18.71 | 19.10 | 0.39 | 2.08% | 18.61 | 19.54 | 209866 | 40354.07 | 5.70% |
| 2025-11-13 | 18.68 | 18.71 | -0.15 | -0.80% | 18.24 | 18.80 | 117590 | 21898.32 | 3.19% |
| 2025-11-12 | 18.60 | 18.86 | 0.36 | 1.95% | 18.50 | 18.88 | 152878 | 28629.46 | 4.15% |
| 2025-11-11 | 18.70 | 18.50 | -0.40 | -2.12% | 18.33 | 18.77 | 149859 | 27712.93 | 4.07% |
| 2025-11-10 | 18.29 | 18.90 | 0.71 | 3.90% | 18.10 | 19.22 | 262070 | 48796.66 | 7.12% |
| 2025-11-07 | 18.49 | 18.19 | -0.21 | -1.14% | 18.10 | 18.50 | 110575 | 20202.39 | 3.00% |
| 2025-11-06 | 18.83 | 18.40 | -0.33 | -1.76% | 18.20 | 18.83 | 205343 | 37897.02 | 5.58% |
| 2025-11-05 | 17.03 | 18.73 | 1.70 | 9.98% | 17.03 | 18.73 | 180403 | 32457.22 | 4.90% |
| 2025-11-04 | 16.86 | 17.03 | 0.17 | 1.01% | 16.79 | 17.34 | 93402 | 15977.96 | 2.54% |
| 2025-11-03 | 17.12 | 16.86 | -0.24 | -1.40% | 16.75 | 17.16 | 95322 | 16070.40 | 2.59% |
| 2025-10-31 | 17.02 | 17.10 | 0.18 | 1.06% | 16.77 | 17.18 | 101379 | 17163.89 | 2.75% |
| 2025-10-30 | 17.41 | 16.92 | -0.88 | -4.94% | 16.71 | 17.53 | 152642 | 25939.24 | 4.14% |
| 2025-10-29 | 18.00 | 17.80 | -0.24 | -1.33% | 17.76 | 18.01 | 54487 | 9731.38 | 1.48% |
| 2025-10-28 | 17.93 | 18.04 | 0.00 | 0.00% | 17.80 | 18.24 | 74831 | 13461.22 | 2.03% |
| 2025-10-27 | 17.70 | 18.04 | 0.47 | 2.68% | 17.46 | 18.05 | 61799 | 11000.39 | 1.68% |
| 2025-10-24 | 17.55 | 17.57 | 0.01 | 0.06% | 17.39 | 17.65 | 35806 | 6271.28 | 0.97% |
| 2025-10-23 | 17.54 | 17.56 | 0.06 | 0.34% | 17.20 | 17.57 | 47337 | 8218.31 | 1.29% |
| 2025-10-22 | 17.47 | 17.50 | 0.06 | 0.34% | 17.26 | 17.64 | 55760 | 9737.96 | 1.51% |
| 2025-10-21 | 17.55 | 17.44 | -0.09 | -0.51% | 17.35 | 17.58 | 40593 | 7093.98 | 1.09% |
| 2025-10-20 | 17.65 | 17.53 | -0.07 | -0.40% | 17.37 | 17.75 | 57435 | 10083.02 | 1.55% |
| 2025-10-17 | 17.68 | 17.60 | -0.08 | -0.45% | 17.48 | 17.85 | 58908 | 10418.21 | 1.59% |
| 2025-10-16 | 17.68 | 17.68 | -0.02 | -0.11% | 17.57 | 17.84 | 53177 | 9419.46 | 1.43% |
| 2025-10-15 | 17.34 | 17.70 | 0.34 | 1.96% | 17.24 | 17.74 | 62732 | 11028.96 | 1.69% |
| 2025-10-14 | 17.17 | 17.36 | 0.22 | 1.28% | 17.10 | 17.70 | 96232 | 16824.90 | 2.59% |
| 2025-10-13 | 17.17 | 17.14 | -0.34 | -1.95% | 16.88 | 17.18 | 73917 | 12593.45 | 1.99% |
上证大盘股票行情在线 K线走势图
喜临门(603008)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
