中衡设计(603017)股票行情
中衡设计(603017)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 |
|---|
| 2026-03-25 | 14.00 | 13.93 | 0.00 | 0.00% | 13.78 | 14.30 | 319308 | 44677.46 | 11.56% |
| 2026-03-24 | 12.93 | 13.93 | 1.27 | 10.03% | 12.66 | 13.93 | 187940 | 25092.59 | 6.80% |
| 2026-03-23 | 13.34 | 12.66 | -0.83 | -6.15% | 12.47 | 13.70 | 218186 | 28511.81 | 7.90% |
| 2026-03-20 | 13.81 | 13.49 | -0.30 | -2.18% | 13.49 | 14.28 | 209038 | 28822.48 | 7.57% |
| 2026-03-19 | 13.40 | 13.79 | -0.05 | -0.36% | 13.40 | 14.08 | 267771 | 36878.63 | 9.70% |
| 2026-03-18 | 13.30 | 13.84 | 0.66 | 5.01% | 13.03 | 14.38 | 298066 | 40577.28 | 10.79% |
| 2026-03-17 | 13.32 | 13.18 | -0.23 | -1.72% | 13.18 | 13.65 | 145022 | 19430.08 | 5.25% |
| 2026-03-16 | 13.04 | 13.41 | 0.28 | 2.13% | 12.97 | 13.50 | 170074 | 22664.69 | 6.16% |
| 2026-03-13 | 13.31 | 13.13 | -0.18 | -1.35% | 13.13 | 13.55 | 211233 | 28219.48 | 7.65% |
| 2026-03-12 | 13.38 | 13.31 | -0.07 | -0.52% | 13.23 | 13.51 | 165398 | 22062.77 | 5.99% |
| 2026-03-11 | 13.63 | 13.38 | -0.10 | -0.74% | 13.22 | 13.71 | 342685 | 45906.88 | 12.41% |
| 2026-03-10 | 12.50 | 13.48 | 1.23 | 10.04% | 12.39 | 13.48 | 134769 | 17796.63 | 4.88% |
| 2026-03-09 | 12.34 | 12.25 | -0.30 | -2.39% | 11.77 | 12.36 | 121097 | 14605.76 | 4.38% |
| 2026-03-06 | 12.30 | 12.55 | 0.16 | 1.29% | 12.30 | 12.70 | 80111 | 10053.21 | 2.90% |
| 2026-03-05 | 12.57 | 12.39 | 0.05 | 0.41% | 12.33 | 12.65 | 91629 | 11438.46 | 3.32% |
| 2026-03-04 | 11.96 | 12.34 | 0.08 | 0.65% | 11.96 | 12.52 | 112077 | 13830.15 | 4.06% |
| 2026-03-03 | 12.85 | 12.26 | -0.68 | -5.26% | 12.23 | 13.18 | 206099 | 26101.37 | 7.46% |
| 2026-03-02 | 12.83 | 12.94 | -0.34 | -2.56% | 12.76 | 13.15 | 187163 | 24243.97 | 6.78% |
| 2026-02-27 | 12.50 | 13.28 | 0.71 | 5.65% | 12.48 | 13.79 | 335938 | 44425.24 | 12.16% |
| 2026-02-26 | 12.84 | 12.57 | -0.27 | -2.10% | 12.49 | 12.85 | 95583 | 12057.08 | 3.46% |
| 2026-02-25 | 12.81 | 12.84 | -0.07 | -0.54% | 12.74 | 12.95 | 105649 | 13571.09 | 3.83% |
| 2026-02-24 | 12.52 | 12.91 | 0.43 | 3.45% | 12.49 | 13.03 | 164763 | 21150.73 | 5.97% |
| 2026-02-13 | 12.30 | 12.48 | 0.11 | 0.89% | 12.30 | 12.95 | 123453 | 15556.23 | 4.47% |
| 2026-02-12 | 12.60 | 12.37 | -0.17 | -1.36% | 12.26 | 12.61 | 78133 | 9690.91 | 2.83% |
| 2026-02-11 | 12.54 | 12.54 | 0.01 | 0.08% | 12.53 | 12.79 | 88366 | 11158.18 | 3.20% |
| 2026-02-10 | 12.72 | 12.53 | -0.24 | -1.88% | 12.46 | 12.74 | 90861 | 11401.78 | 3.29% |
| 2026-02-09 | 12.49 | 12.77 | 0.43 | 3.48% | 12.44 | 12.79 | 150998 | 19088.15 | 5.47% |
| 2026-02-06 | 12.22 | 12.34 | 0.06 | 0.49% | 12.18 | 12.55 | 103611 | 12791.68 | 3.75% |
| 2026-02-05 | 12.30 | 12.28 | -0.12 | -0.97% | 12.24 | 12.63 | 129981 | 16188.61 | 4.71% |
| 2026-02-04 | 12.19 | 12.40 | 0.17 | 1.39% | 12.00 | 12.50 | 127468 | 15694.05 | 4.62% |
| 2026-02-03 | 12.70 | 12.23 | 0.31 | 2.60% | 12.00 | 12.70 | 116799 | 14247.93 | 4.23% |
| 2026-02-02 | 11.95 | 11.92 | 0.04 | 0.34% | 11.85 | 12.14 | 89314 | 10700.45 | 3.23% |
| 2026-01-30 | 11.72 | 11.88 | 0.16 | 1.37% | 11.59 | 11.90 | 78832 | 9284.54 | 2.85% |
| 2026-01-29 | 11.70 | 11.72 | -0.11 | -0.93% | 11.62 | 12.02 | 94623 | 11183.74 | 3.43% |
| 2026-01-28 | 12.21 | 11.83 | -0.46 | -3.74% | 11.75 | 12.28 | 109285 | 13012.56 | 3.96% |
| 2026-01-27 | 12.20 | 12.29 | 0.05 | 0.41% | 11.88 | 12.45 | 99184 | 12030.30 | 3.59% |
| 2026-01-26 | 12.67 | 12.24 | -0.45 | -3.55% | 12.15 | 12.72 | 148600 | 18376.84 | 5.38% |
| 2026-01-23 | 12.72 | 12.69 | -0.12 | -0.94% | 12.46 | 12.85 | 190907 | 24152.62 | 6.91% |
| 2026-01-22 | 12.27 | 12.81 | 0.54 | 4.40% | 12.16 | 12.83 | 241796 | 30539.82 | 8.75% |
| 2026-01-21 | 11.99 | 12.27 | 0.20 | 1.66% | 11.86 | 12.33 | 128613 | 15659.90 | 4.66% |
| 2026-01-20 | 12.07 | 12.07 | -0.05 | -0.41% | 11.86 | 12.14 | 97450 | 11713.76 | 3.53% |
| 2026-01-19 | 11.99 | 12.12 | 0.09 | 0.75% | 11.92 | 12.20 | 111293 | 13438.44 | 4.03% |
| 2026-01-16 | 12.30 | 12.03 | -0.03 | -0.25% | 11.91 | 12.33 | 132912 | 16024.39 | 4.81% |
| 2026-01-15 | 12.27 | 12.06 | -0.35 | -2.82% | 11.97 | 12.53 | 219495 | 26639.41 | 7.95% |
| 2026-01-14 | 12.24 | 12.41 | -0.76 | -5.77% | 12.24 | 12.97 | 368119 | 46237.37 | 13.33% |
| 2026-01-13 | 15.95 | 13.17 | -1.46 | -9.98% | 13.17 | 15.97 | 551180 | 75375.84 | 19.96% |
| 2026-01-12 | 14.34 | 14.63 | 1.33 | 10.00% | 14.00 | 14.63 | 289447 | 41492.74 | 10.48% |
| 2026-01-09 | 13.30 | 13.30 | 1.21 | 10.01% | 13.30 | 13.30 | 47820 | 6360.10 | 1.73% |
| 2026-01-08 | 11.30 | 12.09 | 1.10 | 10.01% | 11.14 | 12.09 | 290210 | 33749.52 | 10.51% |
| 2026-01-07 | 11.03 | 10.99 | -0.05 | -0.45% | 10.83 | 11.15 | 129546 | 14187.13 | 4.69% |
| 2026-01-06 | 11.05 | 11.04 | 0.04 | 0.36% | 10.86 | 11.10 | 144928 | 15898.23 | 5.25% |
| 2026-01-05 | 11.30 | 11.00 | -0.08 | -0.72% | 11.00 | 11.43 | 225857 | 25303.58 | 8.18% |
| 2025-12-31 | 11.04 | 11.08 | -0.22 | -1.95% | 10.84 | 11.31 | 322220 | 35644.79 | 11.67% |
| 2025-12-30 | 12.00 | 11.30 | -0.32 | -2.75% | 11.30 | 12.56 | 601455 | 71967.05 | 21.78% |
| 2025-12-29 | 11.00 | 11.62 | 1.06 | 10.04% | 10.79 | 11.62 | 170620 | 19516.54 | 6.18% |
| 2025-12-26 | 10.63 | 10.56 | -0.18 | -1.68% | 10.45 | 10.82 | 157527 | 16751.98 | 5.70% |
| 2025-12-25 | 10.27 | 10.74 | 0.40 | 3.87% | 10.27 | 10.78 | 137066 | 14530.77 | 4.96% |
| 2025-12-24 | 10.09 | 10.34 | 0.30 | 2.99% | 10.04 | 10.41 | 95710 | 9865.31 | 3.47% |
| 2025-12-23 | 10.26 | 10.04 | -0.25 | -2.43% | 10.03 | 10.43 | 93529 | 9513.09 | 3.39% |
| 2025-12-22 | 10.11 | 10.29 | 0.20 | 1.98% | 10.05 | 10.57 | 116718 | 12009.81 | 4.23% |
| 2025-12-19 | 9.89 | 10.09 | 0.20 | 2.02% | 9.88 | 10.09 | 74907 | 7506.13 | 2.71% |
| 2025-12-18 | 9.78 | 9.89 | 0.00 | 0.00% | 9.75 | 10.08 | 77218 | 7674.78 | 2.80% |
| 2025-12-17 | 9.95 | 9.89 | -0.19 | -1.88% | 9.70 | 10.12 | 120392 | 11862.50 | 4.36% |
| 2025-12-16 | 10.45 | 10.08 | -0.44 | -4.18% | 10.06 | 10.65 | 143164 | 14732.72 | 5.18% |
| 2025-12-15 | 10.68 | 10.52 | -0.28 | -2.59% | 10.36 | 10.80 | 155156 | 16403.24 | 5.62% |
| 2025-12-12 | 10.28 | 10.80 | 0.28 | 2.66% | 10.21 | 11.48 | 284941 | 30705.25 | 10.32% |
| 2025-12-11 | 10.58 | 10.52 | 0.08 | 0.77% | 10.44 | 11.01 | 214808 | 22999.64 | 7.78% |
| 2025-12-10 | 10.58 | 10.44 | -0.22 | -2.06% | 10.33 | 10.65 | 162317 | 16953.91 | 5.88% |
| 2025-12-09 | 10.75 | 10.66 | -0.20 | -1.84% | 10.55 | 11.03 | 188607 | 20236.31 | 6.83% |
| 2025-12-08 | 11.23 | 10.86 | -0.33 | -2.95% | 10.81 | 11.23 | 241194 | 26429.34 | 8.73% |
| 2025-12-05 | 11.18 | 11.19 | -0.11 | -0.97% | 10.65 | 11.46 | 308289 | 34101.05 | 11.16% |
| 2025-12-04 | 12.64 | 11.30 | -0.60 | -5.04% | 11.23 | 12.64 | 507045 | 59913.25 | 18.36% |
| 2025-12-03 | 10.93 | 11.90 | 1.08 | 9.98% | 10.90 | 11.90 | 255253 | 29873.20 | 9.24% |
| 2025-12-02 | 10.80 | 10.82 | -0.12 | -1.10% | 10.59 | 11.28 | 206819 | 22520.15 | 7.49% |
| 2025-12-01 | 10.79 | 10.94 | 0.15 | 1.39% | 10.62 | 11.28 | 252605 | 27556.04 | 9.15% |
| 2025-11-28 | 10.58 | 10.79 | 0.22 | 2.08% | 10.58 | 11.16 | 268405 | 28957.95 | 9.72% |
| 2025-11-27 | 10.84 | 10.57 | -0.73 | -6.46% | 10.34 | 10.84 | 349756 | 36792.12 | 12.66% |
| 2025-11-26 | 11.30 | 11.30 | 1.03 | 10.03% | 11.18 | 11.30 | 204737 | 23132.87 | 7.41% |
| 2025-11-25 | 10.06 | 10.27 | 0.20 | 1.99% | 9.81 | 10.35 | 104652 | 10661.24 | 3.79% |
| 2025-11-24 | 9.83 | 10.07 | 0.32 | 3.28% | 9.80 | 10.14 | 95088 | 9501.29 | 3.44% |
上证大盘股票行情在线 K线走势图
中衡设计(603017)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
