如通股份(603036)股票行情
如通股份(603036)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 |
|---|
| 2025-03-28 | 14.90 | 14.62 | -0.26 | -1.75% | 14.44 | 14.90 | 35652 | 5203.14 | 1.73% |
| 2025-03-27 | 15.00 | 14.88 | -0.20 | -1.33% | 14.86 | 15.15 | 25838 | 3862.03 | 1.25% |
| 2025-03-26 | 14.88 | 15.08 | 0.20 | 1.34% | 14.88 | 15.21 | 35599 | 5380.43 | 1.73% |
| 2025-03-25 | 15.06 | 14.88 | -0.28 | -1.85% | 14.82 | 15.18 | 34004 | 5079.85 | 1.65% |
| 2025-03-24 | 15.55 | 15.16 | -0.32 | -2.07% | 14.82 | 15.63 | 64292 | 9728.11 | 3.12% |
| 2025-03-21 | 15.45 | 15.48 | -0.17 | -1.09% | 15.45 | 15.90 | 69908 | 10923.03 | 3.39% |
| 2025-03-20 | 15.49 | 15.65 | 0.16 | 1.03% | 15.36 | 15.87 | 58104 | 9128.38 | 2.82% |
| 2025-03-19 | 15.39 | 15.49 | 0.16 | 1.04% | 15.23 | 15.55 | 63867 | 9842.38 | 3.10% |
| 2025-03-18 | 14.85 | 15.33 | 0.43 | 2.89% | 14.78 | 15.50 | 81521 | 12345.31 | 3.96% |
| 2025-03-17 | 14.50 | 14.90 | 0.42 | 2.90% | 14.50 | 15.14 | 66890 | 9971.76 | 3.25% |
| 2025-03-14 | 14.43 | 14.48 | 0.04 | 0.28% | 14.33 | 14.55 | 49159 | 7091.04 | 2.39% |
| 2025-03-13 | 14.82 | 14.44 | -0.38 | -2.56% | 14.37 | 14.82 | 45839 | 6638.81 | 2.23% |
| 2025-03-12 | 15.00 | 14.82 | -0.20 | -1.33% | 14.65 | 15.07 | 50650 | 7501.07 | 2.46% |
| 2025-03-11 | 15.33 | 15.02 | -0.31 | -2.02% | 14.90 | 15.34 | 62513 | 9414.84 | 3.03% |
| 2025-03-10 | 14.80 | 15.33 | 0.52 | 3.51% | 14.50 | 15.57 | 83614 | 12632.04 | 4.06% |
| 2025-03-07 | 14.87 | 14.81 | -0.21 | -1.40% | 14.75 | 15.07 | 62247 | 9279.37 | 3.02% |
| 2025-03-06 | 14.33 | 15.02 | 0.77 | 5.40% | 14.26 | 15.05 | 124607 | 18410.80 | 6.05% |
| 2025-03-05 | 14.22 | 14.25 | -0.03 | -0.21% | 14.08 | 14.30 | 43886 | 6212.59 | 2.13% |
| 2025-03-04 | 14.47 | 14.28 | -0.06 | -0.42% | 14.20 | 14.47 | 30535 | 4357.36 | 1.48% |
| 2025-03-03 | 14.21 | 14.34 | 0.13 | 0.91% | 14.10 | 14.45 | 37215 | 5327.94 | 1.81% |
| 2025-02-28 | 14.40 | 14.21 | -0.16 | -1.11% | 14.20 | 14.59 | 59012 | 8486.53 | 2.86% |
| 2025-02-27 | 14.22 | 14.37 | 0.17 | 1.20% | 14.09 | 14.57 | 59445 | 8498.81 | 2.89% |
| 2025-02-26 | 14.39 | 14.20 | -0.19 | -1.32% | 14.06 | 14.45 | 65247 | 9258.77 | 3.17% |
| 2025-02-25 | 14.22 | 14.39 | 0.19 | 1.34% | 14.10 | 14.60 | 63907 | 9153.91 | 3.10% |
| 2025-02-24 | 14.34 | 14.20 | -0.23 | -1.59% | 14.18 | 14.52 | 66851 | 9548.26 | 3.25% |
| 2025-02-21 | 14.44 | 14.43 | -0.07 | -0.48% | 14.24 | 14.60 | 72090 | 10392.16 | 3.50% |
| 2025-02-20 | 15.05 | 14.50 | -0.51 | -3.40% | 14.33 | 15.24 | 114357 | 16762.87 | 5.55% |
| 2025-02-19 | 14.00 | 15.01 | 0.71 | 4.97% | 14.00 | 15.06 | 133111 | 19565.40 | 6.46% |
| 2025-02-18 | 14.49 | 14.30 | -0.18 | -1.24% | 14.21 | 15.05 | 112689 | 16460.39 | 5.47% |
| 2025-02-17 | 14.82 | 14.48 | -0.35 | -2.36% | 14.03 | 14.82 | 113411 | 16236.40 | 5.51% |
| 2025-02-14 | 15.01 | 14.83 | -0.19 | -1.26% | 14.50 | 15.02 | 103133 | 15146.53 | 5.01% |
| 2025-02-13 | 15.68 | 15.02 | -0.66 | -4.21% | 14.99 | 15.75 | 100740 | 15341.35 | 4.89% |
| 2025-02-12 | 16.06 | 15.68 | -0.48 | -2.97% | 15.53 | 16.20 | 81227 | 12794.10 | 3.94% |
| 2025-02-11 | 16.59 | 16.16 | -0.36 | -2.18% | 15.78 | 16.60 | 66041 | 10597.26 | 3.21% |
| 2025-02-10 | 16.32 | 16.52 | 0.06 | 0.36% | 16.32 | 16.83 | 47188 | 7804.72 | 2.29% |
| 2025-02-07 | 16.81 | 16.46 | -0.31 | -1.85% | 16.24 | 16.94 | 91134 | 15030.37 | 4.42% |
| 2025-02-06 | 16.34 | 16.77 | 0.33 | 2.01% | 16.31 | 16.99 | 50705 | 8441.97 | 2.46% |
| 2025-02-05 | 16.59 | 16.44 | -0.13 | -0.78% | 16.23 | 16.84 | 36100 | 5933.02 | 1.75% |
| 2025-01-27 | 16.80 | 16.57 | -0.23 | -1.37% | 16.33 | 16.97 | 42689 | 7099.15 | 2.07% |
| 2025-01-24 | 16.50 | 16.80 | 0.25 | 1.51% | 16.36 | 16.95 | 39673 | 6611.99 | 1.93% |
| 2025-01-23 | 17.32 | 16.55 | -0.59 | -3.44% | 16.46 | 17.36 | 72197 | 12123.38 | 3.50% |
| 2025-01-22 | 17.92 | 17.14 | -0.94 | -5.20% | 17.07 | 18.02 | 68850 | 12048.77 | 3.34% |
| 2025-01-21 | 17.50 | 18.08 | 1.05 | 6.17% | 17.18 | 18.09 | 114038 | 20370.93 | 5.54% |
| 2025-01-20 | 16.80 | 17.03 | 0.37 | 2.22% | 16.67 | 17.18 | 57782 | 9754.25 | 2.80% |
| 2025-01-17 | 16.08 | 16.66 | 0.67 | 4.19% | 15.90 | 16.92 | 69589 | 11448.41 | 3.38% |
| 2025-01-16 | 15.77 | 15.99 | 0.31 | 1.98% | 15.68 | 16.30 | 44030 | 7047.69 | 2.14% |
| 2025-01-15 | 15.78 | 15.68 | -0.06 | -0.38% | 15.60 | 16.03 | 31929 | 5038.71 | 1.55% |
| 2025-01-14 | 14.86 | 15.74 | 1.08 | 7.37% | 14.83 | 15.78 | 48198 | 7397.13 | 2.34% |
| 2025-01-13 | 14.65 | 14.66 | -0.03 | -0.20% | 14.24 | 14.93 | 29322 | 4280.33 | 1.42% |
| 2025-01-10 | 15.47 | 14.69 | -0.84 | -5.41% | 14.69 | 15.68 | 45119 | 6772.57 | 2.19% |
| 2025-01-09 | 15.48 | 15.53 | 0.05 | 0.32% | 15.24 | 15.70 | 38604 | 5965.48 | 1.87% |
| 2025-01-08 | 15.51 | 15.48 | -0.23 | -1.46% | 15.19 | 16.05 | 27114 | 4217.68 | 1.32% |
| 2025-01-07 | 15.35 | 15.71 | 0.39 | 2.55% | 15.28 | 15.75 | 19513 | 3028.66 | 0.95% |
| 2025-01-06 | 15.50 | 15.32 | -0.29 | -1.86% | 15.10 | 15.76 | 30837 | 4757.70 | 1.50% |
| 2025-01-03 | 16.37 | 15.61 | -0.79 | -4.82% | 15.60 | 16.60 | 37621 | 5998.01 | 1.83% |
| 2025-01-02 | 17.00 | 16.40 | -0.52 | -3.07% | 16.28 | 17.10 | 36691 | 6099.38 | 1.78% |
| 2024-12-31 | 17.29 | 16.92 | -0.53 | -3.04% | 16.72 | 17.61 | 49056 | 8433.30 | 2.38% |
| 2024-12-30 | 16.28 | 17.45 | 0.81 | 4.87% | 16.28 | 17.85 | 76257 | 13299.20 | 3.70% |
| 2024-12-27 | 16.90 | 16.64 | -0.26 | -1.54% | 16.50 | 16.99 | 39462 | 6596.98 | 1.92% |
| 2024-12-26 | 16.22 | 16.90 | 0.68 | 4.19% | 15.82 | 16.90 | 54490 | 8997.84 | 2.65% |
| 2024-12-25 | 16.72 | 16.22 | -0.37 | -2.23% | 16.10 | 16.73 | 36237 | 5899.72 | 1.76% |
| 2024-12-24 | 16.23 | 16.59 | 0.36 | 2.22% | 16.23 | 16.88 | 49188 | 8168.76 | 2.39% |
| 2024-12-23 | 16.35 | 16.23 | -0.12 | -0.73% | 16.12 | 16.62 | 64087 | 10477.81 | 3.11% |
| 2024-12-20 | 16.00 | 16.35 | 0.39 | 2.44% | 15.75 | 16.50 | 73627 | 11938.30 | 3.57% |
| 2024-12-19 | 16.01 | 15.96 | -0.30 | -1.85% | 15.59 | 16.24 | 66618 | 10552.38 | 3.23% |
| 2024-12-18 | 16.49 | 16.26 | -0.07 | -0.43% | 16.15 | 16.60 | 37282 | 6090.97 | 1.81% |
| 2024-12-17 | 17.00 | 16.33 | -0.70 | -4.11% | 16.18 | 17.02 | 66016 | 10850.40 | 3.20% |
| 2024-12-16 | 17.35 | 17.03 | -0.68 | -3.84% | 16.85 | 17.71 | 72073 | 12463.69 | 3.50% |
| 2024-12-13 | 17.15 | 17.71 | 0.20 | 1.14% | 17.01 | 17.96 | 83797 | 14692.88 | 4.07% |
| 2024-12-12 | 18.45 | 17.51 | -1.03 | -5.56% | 17.45 | 19.34 | 191442 | 34937.74 | 9.29% |
| 2024-12-11 | 18.00 | 18.54 | 0.77 | 4.33% | 17.48 | 18.60 | 100049 | 18037.43 | 4.86% |
| 2024-12-10 | 18.11 | 17.77 | 0.01 | 0.06% | 17.60 | 18.51 | 106966 | 19147.66 | 5.19% |
| 2024-12-09 | 17.18 | 17.76 | 0.28 | 1.60% | 16.82 | 17.81 | 125440 | 21733.44 | 6.09% |
| 2024-12-06 | 16.41 | 17.48 | 1.06 | 6.46% | 16.30 | 17.95 | 149907 | 25840.69 | 7.28% |
| 2024-12-05 | 15.81 | 16.42 | 0.53 | 3.34% | 15.70 | 16.48 | 76926 | 12481.81 | 3.73% |
| 2024-12-04 | 16.27 | 15.89 | -0.38 | -2.34% | 15.81 | 16.75 | 85108 | 13759.33 | 4.13% |
| 2024-12-03 | 16.51 | 16.27 | -0.46 | -2.75% | 16.16 | 16.66 | 108482 | 17714.43 | 5.27% |
| 2024-12-02 | 17.80 | 16.73 | -1.43 | -7.87% | 16.39 | 17.81 | 223036 | 37709.73 | 10.83% |
| 2024-11-29 | 16.80 | 18.16 | 1.34 | 7.97% | 16.61 | 18.25 | 176741 | 30950.25 | 8.58% |
| 2024-11-28 | 16.58 | 16.82 | 0.11 | 0.66% | 16.38 | 17.52 | 160285 | 27379.73 | 7.78% |
上证大盘股票行情在线 K线走势图
