宿迁联盛(603065)股票行情
宿迁联盛(603065)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 |
|---|
| 2025-12-12 | 8.67 | 8.42 | -0.27 | -3.11% | 8.36 | 8.67 | 105439 | 8963.86 | 5.36% |
| 2025-12-11 | 9.02 | 8.69 | -0.32 | -3.55% | 8.65 | 9.05 | 115896 | 10176.32 | 5.89% |
| 2025-12-10 | 8.80 | 9.01 | 0.14 | 1.58% | 8.73 | 9.10 | 148622 | 13312.48 | 7.56% |
| 2025-12-09 | 8.67 | 8.87 | 0.13 | 1.49% | 8.64 | 8.95 | 164348 | 14511.87 | 8.36% |
| 2025-12-08 | 8.77 | 8.74 | 0.00 | 0.00% | 8.61 | 8.80 | 144580 | 12559.91 | 7.35% |
| 2025-12-05 | 8.68 | 8.74 | 0.05 | 0.58% | 8.60 | 9.04 | 197095 | 17276.92 | 10.02% |
| 2025-12-04 | 8.80 | 8.69 | -0.20 | -2.25% | 8.60 | 8.89 | 286457 | 24895.68 | 14.57% |
| 2025-12-03 | 8.47 | 8.89 | 0.52 | 6.21% | 8.47 | 9.21 | 312849 | 28379.87 | 15.91% |
| 2025-12-02 | 8.41 | 8.37 | -0.01 | -0.12% | 8.28 | 8.41 | 29271 | 2444.26 | 1.49% |
| 2025-12-01 | 8.41 | 8.38 | 0.00 | 0.00% | 8.36 | 8.44 | 27422 | 2302.56 | 1.39% |
| 2025-11-28 | 8.33 | 8.38 | 0.06 | 0.72% | 8.25 | 8.38 | 33081 | 2754.16 | 1.68% |
| 2025-11-27 | 8.27 | 8.32 | 0.05 | 0.60% | 8.22 | 8.35 | 22552 | 1873.59 | 1.15% |
| 2025-11-26 | 8.35 | 8.27 | -0.07 | -0.84% | 8.25 | 8.43 | 30335 | 2525.98 | 1.54% |
| 2025-11-25 | 8.30 | 8.34 | 0.10 | 1.21% | 8.23 | 8.40 | 32730 | 2732.47 | 1.66% |
| 2025-11-24 | 8.13 | 8.24 | 0.12 | 1.48% | 8.13 | 8.30 | 48452 | 3984.73 | 2.46% |
| 2025-11-21 | 8.65 | 8.12 | -0.56 | -6.45% | 8.12 | 8.65 | 86288 | 7155.21 | 4.39% |
| 2025-11-20 | 8.73 | 8.68 | -0.05 | -0.57% | 8.63 | 8.83 | 37053 | 3224.20 | 1.88% |
| 2025-11-19 | 8.85 | 8.73 | -0.15 | -1.69% | 8.70 | 8.98 | 51164 | 4487.15 | 2.60% |
| 2025-11-18 | 9.07 | 8.88 | -0.16 | -1.77% | 8.84 | 9.08 | 45383 | 4042.67 | 2.31% |
| 2025-11-17 | 8.95 | 9.04 | 0.08 | 0.89% | 8.93 | 9.05 | 51606 | 4653.53 | 2.62% |
| 2025-11-14 | 8.98 | 8.96 | -0.08 | -0.88% | 8.96 | 9.08 | 53108 | 4783.08 | 2.70% |
| 2025-11-13 | 8.87 | 9.04 | 0.18 | 2.03% | 8.87 | 9.07 | 72157 | 6492.15 | 3.67% |
| 2025-11-12 | 8.94 | 8.86 | -0.12 | -1.34% | 8.86 | 9.01 | 60833 | 5416.76 | 3.09% |
| 2025-11-11 | 8.89 | 8.98 | 0.07 | 0.79% | 8.85 | 8.99 | 56946 | 5090.62 | 2.90% |
| 2025-11-10 | 8.88 | 8.91 | 0.02 | 0.22% | 8.82 | 8.95 | 61595 | 5471.53 | 3.13% |
| 2025-11-07 | 8.73 | 8.89 | 0.15 | 1.72% | 8.68 | 8.99 | 98424 | 8725.06 | 5.00% |
| 2025-11-06 | 8.69 | 8.74 | 0.05 | 0.58% | 8.64 | 8.75 | 41452 | 3614.37 | 2.11% |
| 2025-11-05 | 8.60 | 8.69 | 0.03 | 0.35% | 8.57 | 8.73 | 41908 | 3636.77 | 2.13% |
| 2025-11-04 | 8.65 | 8.66 | -0.03 | -0.35% | 8.56 | 8.67 | 59239 | 5097.61 | 3.01% |
| 2025-11-03 | 8.56 | 8.69 | 0.15 | 1.76% | 8.49 | 8.74 | 73677 | 6365.96 | 3.75% |
| 2025-10-31 | 8.44 | 8.54 | 0.12 | 1.43% | 8.42 | 8.68 | 68228 | 5850.08 | 3.47% |
| 2025-10-30 | 8.50 | 8.42 | -0.09 | -1.06% | 8.42 | 8.51 | 33551 | 2840.08 | 1.71% |
| 2025-10-29 | 8.65 | 8.51 | -0.14 | -1.62% | 8.48 | 8.65 | 50856 | 4344.25 | 2.59% |
| 2025-10-28 | 8.63 | 8.65 | 0.03 | 0.35% | 8.58 | 8.69 | 31204 | 2698.03 | 1.59% |
| 2025-10-27 | 8.60 | 8.62 | 0.03 | 0.35% | 8.54 | 8.67 | 35433 | 3049.62 | 1.80% |
| 2025-10-24 | 8.59 | 8.59 | 0.00 | 0.00% | 8.55 | 8.65 | 33125 | 2847.65 | 1.68% |
| 2025-10-23 | 8.53 | 8.59 | 0.02 | 0.23% | 8.52 | 8.60 | 24509 | 2095.98 | 1.25% |
| 2025-10-22 | 8.60 | 8.57 | -0.02 | -0.23% | 8.55 | 8.65 | 31910 | 2741.61 | 1.62% |
| 2025-10-21 | 8.60 | 8.59 | -0.01 | -0.12% | 8.51 | 8.60 | 37172 | 3181.51 | 1.89% |
| 2025-10-20 | 8.42 | 8.60 | 0.18 | 2.14% | 8.42 | 8.68 | 55603 | 4764.10 | 2.83% |
| 2025-10-17 | 8.45 | 8.42 | -0.04 | -0.47% | 8.41 | 8.54 | 49875 | 4231.15 | 2.54% |
| 2025-10-16 | 8.41 | 8.46 | 0.02 | 0.24% | 8.36 | 8.55 | 43034 | 3644.37 | 2.19% |
| 2025-10-15 | 8.36 | 8.44 | 0.08 | 0.96% | 8.32 | 8.44 | 29880 | 2510.08 | 1.52% |
| 2025-10-14 | 8.38 | 8.36 | -0.02 | -0.24% | 8.32 | 8.48 | 30343 | 2546.31 | 1.54% |
| 2025-10-13 | 8.24 | 8.38 | -0.11 | -1.30% | 8.20 | 8.41 | 31599 | 2634.26 | 1.61% |
| 2025-10-10 | 8.33 | 8.49 | 0.17 | 2.04% | 8.29 | 8.60 | 55202 | 4667.77 | 2.81% |
| 2025-10-09 | 8.28 | 8.32 | 0.01 | 0.12% | 8.27 | 8.34 | 28459 | 2362.45 | 1.45% |
| 2025-09-30 | 8.35 | 8.31 | -0.02 | -0.24% | 8.30 | 8.35 | 19991 | 1662.73 | 1.02% |
| 2025-09-29 | 8.28 | 8.33 | 0.04 | 0.48% | 8.15 | 8.33 | 29182 | 2416.56 | 1.48% |
| 2025-09-26 | 8.23 | 8.29 | 0.03 | 0.36% | 8.21 | 8.35 | 23534 | 1955.04 | 1.20% |
| 2025-09-25 | 8.41 | 8.26 | -0.11 | -1.31% | 8.25 | 8.41 | 20430 | 1697.47 | 1.04% |
| 2025-09-24 | 8.31 | 8.37 | 0.08 | 0.97% | 8.25 | 8.40 | 28021 | 2335.78 | 1.42% |
| 2025-09-23 | 8.22 | 8.29 | 0.00 | 0.00% | 8.10 | 8.29 | 38783 | 3169.89 | 1.97% |
| 2025-09-22 | 8.45 | 8.29 | -0.16 | -1.89% | 8.22 | 8.47 | 39000 | 3233.32 | 1.98% |
| 2025-09-19 | 8.41 | 8.45 | 0.04 | 0.48% | 8.35 | 8.55 | 29427 | 2485.63 | 1.50% |
| 2025-09-18 | 8.55 | 8.41 | -0.16 | -1.87% | 8.38 | 8.57 | 52801 | 4477.81 | 2.68% |
| 2025-09-17 | 8.61 | 8.57 | -0.06 | -0.70% | 8.56 | 8.63 | 31094 | 2671.61 | 1.58% |
| 2025-09-16 | 8.55 | 8.63 | 0.09 | 1.05% | 8.52 | 8.64 | 33099 | 2842.91 | 1.68% |
| 2025-09-15 | 8.59 | 8.54 | -0.05 | -0.58% | 8.50 | 8.62 | 32586 | 2781.57 | 1.66% |
| 2025-09-12 | 8.66 | 8.59 | -0.11 | -1.26% | 8.58 | 8.69 | 39693 | 3420.02 | 2.02% |
| 2025-09-11 | 8.66 | 8.70 | 0.01 | 0.12% | 8.56 | 8.71 | 38373 | 3311.97 | 1.95% |
| 2025-09-10 | 8.76 | 8.69 | -0.06 | -0.69% | 8.66 | 8.79 | 28109 | 2445.09 | 1.43% |
| 2025-09-09 | 8.73 | 8.75 | 0.00 | 0.00% | 8.69 | 8.83 | 37756 | 3308.02 | 1.92% |
| 2025-09-08 | 8.62 | 8.75 | 0.07 | 0.81% | 8.62 | 8.78 | 42606 | 3718.09 | 2.17% |
| 2025-09-05 | 8.59 | 8.68 | 0.10 | 1.17% | 8.57 | 8.68 | 52200 | 4497.93 | 2.65% |
| 2025-09-04 | 8.61 | 8.58 | 0.00 | 0.00% | 8.52 | 8.66 | 45441 | 3906.16 | 2.31% |
| 2025-09-03 | 8.68 | 8.58 | -0.08 | -0.92% | 8.51 | 8.72 | 29279 | 2515.15 | 1.49% |
| 2025-09-02 | 8.72 | 8.66 | -0.13 | -1.48% | 8.53 | 8.80 | 51670 | 4460.86 | 2.63% |
| 2025-09-01 | 8.72 | 8.79 | 0.05 | 0.57% | 8.61 | 8.84 | 38260 | 3344.48 | 1.95% |
| 2025-08-29 | 8.88 | 8.74 | -0.11 | -1.24% | 8.70 | 8.88 | 36842 | 3225.68 | 1.87% |
| 2025-08-28 | 8.94 | 8.85 | -0.05 | -0.56% | 8.55 | 8.96 | 69250 | 6084.98 | 3.52% |
| 2025-08-27 | 9.15 | 8.90 | -0.22 | -2.41% | 8.90 | 9.15 | 76220 | 6867.98 | 3.88% |
| 2025-08-26 | 9.06 | 9.12 | 0.05 | 0.55% | 9.02 | 9.14 | 66407 | 6037.30 | 3.38% |
| 2025-08-25 | 9.07 | 9.07 | -0.02 | -0.22% | 9.01 | 9.12 | 71520 | 6470.14 | 3.64% |
| 2025-08-22 | 9.20 | 9.09 | -0.15 | -1.62% | 9.00 | 9.26 | 95860 | 8713.54 | 4.87% |
| 2025-08-21 | 9.01 | 9.24 | 0.23 | 2.55% | 8.99 | 9.45 | 154925 | 14301.70 | 7.88% |
| 2025-08-20 | 8.96 | 9.01 | 0.02 | 0.22% | 8.89 | 9.01 | 66242 | 5920.07 | 3.37% |
| 2025-08-19 | 8.99 | 8.99 | 0.02 | 0.22% | 8.94 | 9.05 | 51215 | 4604.77 | 2.60% |
| 2025-08-18 | 9.06 | 8.97 | -0.06 | -0.66% | 8.96 | 9.09 | 71642 | 6463.28 | 3.64% |
| 2025-08-15 | 8.86 | 9.03 | 0.09 | 1.01% | 8.86 | 9.05 | 54149 | 4869.57 | 2.75% |
上证大盘股票行情在线 K线走势图
宿迁联盛(603065)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
