可川科技(603052)股票行情 可川科技股票行情 603052股票行情_爱股网
可川科技(603052)股票行情
可川科技(603052)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 |
|---|
| 2025-10-27 | 29.00 | 29.26 | 0.32 | 1.11% | 28.82 | 29.80 | 28595 | 8375.36 | 1.52% |
| 2025-10-24 | 28.75 | 28.94 | 0.39 | 1.37% | 28.50 | 29.00 | 24845 | 7159.29 | 1.32% |
| 2025-10-23 | 28.74 | 28.55 | -0.22 | -0.76% | 28.01 | 28.74 | 17839 | 5049.79 | 0.95% |
| 2025-10-22 | 28.51 | 28.77 | 0.21 | 0.74% | 28.10 | 29.07 | 25154 | 7240.81 | 1.34% |
| 2025-10-21 | 28.50 | 28.56 | 0.35 | 1.24% | 28.18 | 28.64 | 22471 | 6391.87 | 1.20% |
| 2025-10-20 | 28.15 | 28.21 | 0.40 | 1.44% | 28.00 | 28.58 | 18395 | 5195.97 | 0.98% |
| 2025-10-17 | 28.50 | 27.81 | -1.14 | -3.94% | 27.75 | 29.20 | 33142 | 9343.98 | 1.76% |
| 2025-10-16 | 29.67 | 28.95 | -0.96 | -3.21% | 28.80 | 29.85 | 30860 | 8998.27 | 1.64% |
| 2025-10-15 | 29.41 | 29.91 | 0.88 | 3.03% | 29.22 | 30.18 | 39343 | 11711.45 | 2.09% |
| 2025-10-14 | 29.84 | 29.03 | -0.47 | -1.59% | 28.88 | 30.10 | 28579 | 8406.97 | 1.52% |
| 2025-10-13 | 29.14 | 29.50 | -0.53 | -1.76% | 28.22 | 29.63 | 28663 | 8360.50 | 1.53% |
| 2025-10-10 | 31.33 | 30.03 | -1.35 | -4.30% | 29.84 | 31.33 | 44865 | 13562.01 | 7.95% |
| 2025-10-09 | 31.69 | 31.38 | -0.23 | -0.73% | 31.28 | 32.45 | 40751 | 12999.57 | 7.22% |
| 2025-09-30 | 32.14 | 31.61 | -0.64 | -1.98% | 31.57 | 32.76 | 44363 | 14166.18 | 7.86% |
| 2025-09-29 | 31.30 | 32.25 | 1.09 | 3.50% | 31.22 | 34.20 | 72901 | 23829.88 | 12.91% |
| 2025-09-26 | 32.07 | 31.16 | -1.08 | -3.35% | 31.02 | 32.12 | 37375 | 11775.73 | 6.62% |
| 2025-09-25 | 32.89 | 32.24 | -0.77 | -2.33% | 32.00 | 33.11 | 37472 | 12191.18 | 6.64% |
| 2025-09-24 | 32.86 | 33.01 | -0.01 | -0.03% | 32.52 | 34.08 | 42807 | 14195.40 | 7.58% |
| 2025-09-23 | 33.83 | 33.02 | -0.74 | -2.19% | 31.86 | 34.09 | 55523 | 18169.05 | 9.83% |
| 2025-09-22 | 32.30 | 33.76 | 1.56 | 4.84% | 32.23 | 34.00 | 59872 | 19887.23 | 10.60% |
| 2025-09-19 | 32.29 | 32.20 | -0.31 | -0.95% | 31.89 | 32.75 | 32516 | 10497.96 | 5.76% |
| 2025-09-18 | 32.70 | 32.51 | -0.30 | -0.91% | 32.00 | 33.60 | 55948 | 18380.70 | 9.91% |
| 2025-09-17 | 32.97 | 32.81 | -0.19 | -0.58% | 32.80 | 33.76 | 34408 | 11404.08 | 6.09% |
| 2025-09-16 | 33.23 | 33.00 | 0.08 | 0.24% | 32.56 | 33.23 | 30497 | 10020.04 | 5.40% |
| 2025-09-15 | 33.32 | 32.92 | -0.44 | -1.32% | 32.88 | 33.88 | 34308 | 11350.35 | 6.08% |
| 2025-09-12 | 34.07 | 33.36 | -0.70 | -2.06% | 33.22 | 34.13 | 51862 | 17406.10 | 9.19% |
| 2025-09-11 | 32.55 | 34.06 | 1.35 | 4.13% | 32.40 | 34.77 | 81768 | 27613.02 | 14.48% |
| 2025-09-10 | 33.50 | 32.71 | -0.31 | -0.94% | 32.10 | 33.55 | 49623 | 16286.78 | 8.79% |
| 2025-09-09 | 33.98 | 33.02 | -0.51 | -1.52% | 32.88 | 34.12 | 62866 | 21019.16 | 11.13% |
| 2025-09-08 | 34.11 | 33.53 | 0.50 | 1.51% | 32.86 | 34.50 | 99714 | 33486.13 | 17.66% |
| 2025-09-05 | 30.10 | 33.03 | 3.00 | 9.99% | 30.01 | 33.03 | 55993 | 18001.89 | 9.92% |
| 2025-09-04 | 30.76 | 30.03 | -0.73 | -2.37% | 29.41 | 31.76 | 50969 | 15568.61 | 9.03% |
| 2025-09-03 | 31.83 | 30.76 | -1.06 | -3.33% | 30.25 | 32.15 | 65839 | 20508.33 | 11.66% |
| 2025-09-02 | 34.88 | 31.82 | -3.29 | -9.37% | 31.68 | 35.10 | 92220 | 30351.99 | 16.33% |
| 2025-09-01 | 34.00 | 35.11 | 1.05 | 3.08% | 33.13 | 36.70 | 94263 | 32596.70 | 16.70% |
| 2025-08-29 | 36.15 | 34.06 | -1.39 | -3.92% | 34.00 | 36.15 | 82251 | 28540.79 | 14.57% |
| 2025-08-28 | 34.00 | 35.45 | 1.00 | 2.90% | 33.48 | 35.50 | 115877 | 40116.68 | 20.52% |
| 2025-08-27 | 33.05 | 34.45 | 0.95 | 2.84% | 32.58 | 36.00 | 153923 | 52735.93 | 27.26% |
| 2025-08-26 | 32.15 | 33.50 | 1.46 | 4.56% | 31.79 | 34.13 | 124619 | 41509.25 | 22.07% |
| 2025-08-25 | 32.20 | 32.04 | 0.10 | 0.31% | 31.90 | 32.55 | 62178 | 20047.29 | 11.01% |
| 2025-08-22 | 31.96 | 31.94 | -0.02 | -0.06% | 31.77 | 32.56 | 50566 | 16201.85 | 8.96% |
| 2025-08-21 | 32.29 | 31.96 | -0.33 | -1.02% | 31.40 | 32.65 | 67862 | 21800.10 | 12.02% |
| 2025-08-20 | 32.44 | 32.29 | -0.02 | -0.06% | 31.80 | 32.62 | 57964 | 18686.77 | 10.27% |
| 2025-08-19 | 31.70 | 32.31 | 0.51 | 1.60% | 31.04 | 32.53 | 70102 | 22249.62 | 12.42% |
| 2025-08-18 | 31.36 | 31.80 | 0.45 | 1.44% | 31.25 | 32.38 | 69955 | 22256.05 | 12.39% |
| 2025-08-15 | 31.15 | 31.35 | 0.49 | 1.59% | 30.87 | 31.80 | 43999 | 13777.17 | 7.79% |
| 2025-08-14 | 32.40 | 30.86 | -1.72 | -5.28% | 30.85 | 33.00 | 71987 | 22765.04 | 12.75% |
| 2025-08-13 | 31.70 | 32.58 | 0.95 | 3.00% | 31.26 | 33.08 | 86732 | 27866.89 | 15.36% |
| 2025-08-12 | 32.15 | 31.63 | -0.71 | -2.20% | 31.01 | 32.32 | 80274 | 25326.29 | 14.22% |
| 2025-08-11 | 32.48 | 32.34 | -0.38 | -1.16% | 32.00 | 33.67 | 106824 | 34921.30 | 18.92% |
| 2025-08-08 | 31.03 | 32.72 | 1.44 | 4.60% | 30.40 | 32.93 | 125931 | 40497.53 | 22.30% |
| 2025-08-07 | 31.53 | 31.28 | -0.62 | -1.94% | 31.00 | 31.80 | 84042 | 26263.01 | 14.89% |
| 2025-08-06 | 31.23 | 31.90 | 0.21 | 0.66% | 30.68 | 32.32 | 123311 | 38582.33 | 21.84% |
| 2025-08-05 | 30.00 | 31.69 | 1.69 | 5.63% | 29.93 | 32.23 | 186719 | 58189.44 | 33.07% |
| 2025-08-04 | 29.48 | 30.00 | -0.29 | -0.96% | 28.91 | 30.13 | 174799 | 51684.92 | 30.96% |
| 2025-08-01 | 27.96 | 30.29 | 2.75 | 9.99% | 27.96 | 30.29 | 171521 | 51549.14 | 30.38% |
| 2025-07-31 | 27.61 | 27.54 | -0.08 | -0.29% | 27.30 | 28.01 | 25834 | 7168.64 | 4.58% |
| 2025-07-30 | 27.94 | 27.62 | -0.31 | -1.11% | 27.49 | 27.94 | 16768 | 4636.35 | 2.97% |
| 2025-07-29 | 28.10 | 27.93 | -0.11 | -0.39% | 27.62 | 28.14 | 18834 | 5234.43 | 3.34% |
| 2025-07-28 | 27.91 | 28.04 | 0.34 | 1.23% | 27.59 | 28.10 | 30443 | 8504.41 | 5.39% |
| 2025-07-25 | 27.30 | 27.70 | 0.40 | 1.47% | 27.20 | 27.80 | 21966 | 6063.83 | 3.89% |
| 2025-07-24 | 27.33 | 27.30 | -0.01 | -0.04% | 27.20 | 27.60 | 15846 | 4341.47 | 2.81% |
| 2025-07-23 | 27.60 | 27.31 | -0.30 | -1.09% | 27.08 | 27.60 | 15646 | 4265.14 | 2.77% |
| 2025-07-22 | 27.53 | 27.61 | -0.01 | -0.04% | 27.41 | 27.96 | 18265 | 5046.15 | 3.24% |
| 2025-07-21 | 27.70 | 27.62 | -0.28 | -1.00% | 27.21 | 27.80 | 21727 | 5968.97 | 3.85% |
| 2025-07-18 | 28.01 | 27.90 | -0.01 | -0.04% | 27.43 | 28.25 | 22494 | 6241.65 | 3.98% |
| 2025-07-17 | 27.20 | 27.91 | 0.64 | 2.35% | 26.95 | 28.40 | 38672 | 10759.72 | 6.85% |
| 2025-07-16 | 26.88 | 27.27 | 0.33 | 1.22% | 26.66 | 27.68 | 23228 | 6344.19 | 4.11% |
| 2025-07-15 | 26.88 | 26.94 | 0.04 | 0.15% | 26.87 | 27.50 | 23021 | 6252.13 | 4.08% |
| 2025-07-14 | 26.85 | 26.90 | 0.14 | 0.52% | 26.51 | 27.07 | 13796 | 3691.87 | 2.44% |
| 2025-07-11 | 26.75 | 26.76 | 0.02 | 0.07% | 26.40 | 27.09 | 16636 | 4442.51 | 2.95% |
| 2025-07-10 | 27.53 | 26.74 | -0.86 | -3.12% | 26.68 | 27.74 | 26490 | 7140.39 | 4.69% |
| 2025-07-09 | 27.68 | 27.60 | 0.06 | 0.22% | 27.20 | 27.80 | 24343 | 6695.29 | 4.31% |
| 2025-07-08 | 27.38 | 27.54 | 0.16 | 0.58% | 27.26 | 27.86 | 15299 | 4220.54 | 2.71% |
| 2025-07-07 | 27.36 | 27.38 | 0.02 | 0.07% | 27.28 | 28.13 | 15226 | 4202.14 | 2.70% |
| 2025-07-04 | 27.78 | 27.36 | -0.51 | -1.83% | 27.31 | 28.00 | 19284 | 5317.01 | 3.42% |
| 2025-07-03 | 27.50 | 27.87 | 0.31 | 1.12% | 27.42 | 28.00 | 19180 | 5317.35 | 3.40% |
| 2025-07-02 | 28.01 | 27.56 | -0.54 | -1.92% | 27.30 | 28.01 | 21756 | 5989.55 | 3.85% |
| 2025-07-01 | 28.16 | 28.10 | -0.07 | -0.25% | 27.78 | 28.40 | 31096 | 8745.01 | 5.51% |
| 2025-06-30 | 28.12 | 28.17 | 0.18 | 0.64% | 27.71 | 28.29 | 43073 | 12070.03 | 7.63% |
上证大盘股票行情在线 K线走势图
可川科技(603052)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
