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 |
|---|
| 2026-03-26 | 8.04 | 8.00 | -0.05 | -0.62% | 7.96 | 8.24 | 51026 | 4117.87 | 2.59% |
| 2026-03-25 | 8.07 | 8.05 | 0.07 | 0.88% | 7.95 | 8.07 | 46487 | 3727.30 | 2.36% |
| 2026-03-24 | 7.60 | 7.98 | 0.50 | 6.68% | 7.47 | 8.05 | 85991 | 6697.19 | 4.37% |
| 2026-03-23 | 7.81 | 7.48 | -0.60 | -7.43% | 7.44 | 7.89 | 80596 | 6199.74 | 4.10% |
| 2026-03-20 | 8.35 | 8.08 | -0.20 | -2.42% | 7.99 | 8.37 | 60223 | 4921.06 | 3.06% |
| 2026-03-19 | 8.49 | 8.28 | -0.28 | -3.27% | 8.27 | 8.59 | 53324 | 4462.73 | 2.71% |
| 2026-03-18 | 8.63 | 8.56 | -0.06 | -0.70% | 8.42 | 8.69 | 56117 | 4781.51 | 2.85% |
| 2026-03-17 | 8.88 | 8.62 | -0.28 | -3.15% | 8.62 | 8.97 | 59574 | 5223.19 | 3.03% |
| 2026-03-16 | 8.85 | 8.90 | 0.02 | 0.23% | 8.84 | 9.03 | 50383 | 4491.64 | 2.56% |
| 2026-03-13 | 8.92 | 8.88 | -0.08 | -0.89% | 8.84 | 9.10 | 61110 | 5489.32 | 3.11% |
| 2026-03-12 | 9.05 | 8.96 | -0.08 | -0.88% | 8.95 | 9.17 | 74677 | 6754.28 | 3.80% |
| 2026-03-11 | 9.20 | 9.04 | -0.16 | -1.74% | 8.99 | 9.20 | 94871 | 8609.06 | 4.82% |
| 2026-03-10 | 9.23 | 9.20 | 0.01 | 0.11% | 9.13 | 9.24 | 80880 | 7432.01 | 4.11% |
| 2026-03-09 | 9.22 | 9.19 | -0.11 | -1.18% | 9.10 | 9.26 | 105324 | 9672.56 | 5.36% |
| 2026-03-06 | 9.11 | 9.30 | 0.13 | 1.42% | 9.01 | 9.41 | 168647 | 15592.92 | 8.57% |
| 2026-03-05 | 9.15 | 9.17 | 0.41 | 4.68% | 8.93 | 9.35 | 191701 | 17516.74 | 9.75% |
| 2026-03-04 | 8.67 | 8.76 | 0.09 | 1.04% | 8.67 | 9.05 | 97727 | 8593.86 | 4.97% |
| 2026-03-03 | 8.95 | 8.67 | -0.34 | -3.77% | 8.67 | 9.00 | 118881 | 10483.83 | 6.04% |
| 2026-03-02 | 9.25 | 9.01 | -0.34 | -3.64% | 8.84 | 9.29 | 164063 | 14761.83 | 8.34% |
| 2026-02-27 | 9.40 | 9.35 | -0.07 | -0.74% | 9.27 | 9.41 | 143432 | 13389.55 | 7.29% |
| 2026-02-26 | 9.50 | 9.42 | -0.23 | -2.38% | 9.34 | 9.67 | 275562 | 26011.83 | 14.01% |
| 2026-02-25 | 9.14 | 9.65 | 0.56 | 6.16% | 9.12 | 10.00 | 367031 | 35796.20 | 18.66% |
| 2026-02-24 | 8.92 | 9.09 | 0.18 | 2.02% | 8.92 | 9.13 | 63653 | 5775.57 | 3.24% |
| 2026-02-13 | 8.85 | 8.91 | 0.02 | 0.22% | 8.82 | 9.07 | 68141 | 6115.09 | 3.46% |
| 2026-02-12 | 9.22 | 8.89 | -0.24 | -2.63% | 8.86 | 9.23 | 94347 | 8444.92 | 4.80% |
| 2026-02-11 | 8.89 | 9.13 | 0.25 | 2.82% | 8.87 | 9.29 | 119492 | 10883.36 | 6.08% |
| 2026-02-10 | 8.97 | 8.88 | -0.09 | -1.00% | 8.88 | 9.00 | 39737 | 3542.83 | 2.02% |
| 2026-02-09 | 8.92 | 8.97 | 0.11 | 1.24% | 8.86 | 9.03 | 56492 | 5058.62 | 2.87% |
| 2026-02-06 | 8.77 | 8.86 | 0.13 | 1.49% | 8.66 | 8.90 | 53870 | 4763.00 | 2.74% |
| 2026-02-05 | 8.88 | 8.73 | -0.15 | -1.69% | 8.70 | 8.93 | 48988 | 4313.75 | 2.49% |
| 2026-02-04 | 8.79 | 8.88 | 0.11 | 1.25% | 8.76 | 8.96 | 55640 | 4933.19 | 2.83% |
| 2026-02-03 | 8.73 | 8.77 | 0.13 | 1.50% | 8.66 | 8.81 | 50431 | 4414.53 | 2.56% |
| 2026-02-02 | 8.89 | 8.64 | -0.28 | -3.14% | 8.64 | 8.91 | 61015 | 5357.41 | 3.10% |
| 2026-01-30 | 8.83 | 8.92 | 0.11 | 1.25% | 8.72 | 8.94 | 72969 | 6454.24 | 3.71% |
| 2026-01-29 | 8.79 | 8.81 | 0.04 | 0.46% | 8.71 | 8.98 | 65582 | 5806.94 | 3.33% |
| 2026-01-28 | 8.81 | 8.77 | -0.07 | -0.79% | 8.74 | 8.95 | 57886 | 5112.65 | 2.94% |
| 2026-01-27 | 8.85 | 8.84 | -0.02 | -0.23% | 8.69 | 9.00 | 82747 | 7274.38 | 4.21% |
| 2026-01-26 | 8.90 | 8.86 | -0.02 | -0.23% | 8.75 | 9.05 | 83903 | 7482.62 | 4.27% |
| 2026-01-23 | 8.80 | 8.88 | 0.07 | 0.79% | 8.77 | 8.88 | 48334 | 4275.43 | 2.46% |
| 2026-01-22 | 8.83 | 8.81 | -0.01 | -0.11% | 8.72 | 8.88 | 49801 | 4382.66 | 2.53% |
| 2026-01-21 | 8.66 | 8.82 | 0.12 | 1.38% | 8.62 | 8.82 | 61250 | 5354.41 | 3.11% |
| 2026-01-20 | 8.63 | 8.70 | 0.07 | 0.81% | 8.57 | 8.78 | 68404 | 5928.95 | 3.48% |
| 2026-01-19 | 8.50 | 8.63 | 0.05 | 0.58% | 8.44 | 8.64 | 61545 | 5268.05 | 3.13% |
| 2026-01-16 | 8.56 | 8.58 | 0.06 | 0.70% | 8.46 | 8.58 | 46061 | 3924.36 | 2.34% |
| 2026-01-15 | 8.40 | 8.52 | 0.05 | 0.59% | 8.40 | 8.56 | 38308 | 3248.41 | 1.95% |
| 2026-01-14 | 8.46 | 8.47 | -0.02 | -0.24% | 8.40 | 8.56 | 55712 | 4731.02 | 2.83% |
| 2026-01-13 | 8.53 | 8.50 | -0.03 | -0.35% | 8.46 | 8.60 | 63339 | 5413.77 | 3.22% |
| 2026-01-12 | 8.49 | 8.53 | 0.05 | 0.59% | 8.45 | 8.53 | 49184 | 4177.01 | 2.50% |
| 2026-01-09 | 8.52 | 8.48 | -0.03 | -0.35% | 8.42 | 8.52 | 54745 | 4635.62 | 2.78% |
| 2026-01-08 | 8.46 | 8.51 | 0.06 | 0.71% | 8.41 | 8.53 | 38668 | 3286.38 | 1.97% |
| 2026-01-07 | 8.47 | 8.45 | -0.01 | -0.12% | 8.37 | 8.50 | 41106 | 3460.03 | 2.09% |
| 2026-01-06 | 8.46 | 8.46 | 0.04 | 0.48% | 8.42 | 8.55 | 53952 | 4583.78 | 2.74% |
| 2026-01-05 | 8.30 | 8.42 | 0.11 | 1.32% | 8.28 | 8.43 | 47896 | 4013.99 | 2.44% |
| 2025-12-31 | 8.35 | 8.31 | -0.04 | -0.48% | 8.22 | 8.35 | 44166 | 3661.08 | 2.25% |
| 2025-12-30 | 8.39 | 8.35 | -0.07 | -0.83% | 8.26 | 8.45 | 45299 | 3780.13 | 2.30% |
| 2025-12-29 | 8.45 | 8.42 | -0.03 | -0.36% | 8.39 | 8.54 | 57977 | 4899.00 | 2.95% |
| 2025-12-26 | 8.39 | 8.45 | 0.06 | 0.72% | 8.32 | 8.47 | 56753 | 4768.92 | 2.89% |
| 2025-12-25 | 8.41 | 8.39 | 0.01 | 0.12% | 8.30 | 8.41 | 40572 | 3388.05 | 2.06% |
| 2025-12-24 | 8.33 | 8.38 | 0.08 | 0.96% | 8.25 | 8.39 | 37177 | 3101.41 | 1.89% |
| 2025-12-23 | 8.31 | 8.30 | -0.01 | -0.12% | 8.24 | 8.35 | 35246 | 2921.57 | 1.79% |
| 2025-12-22 | 8.38 | 8.31 | -0.01 | -0.12% | 8.28 | 8.39 | 35719 | 2974.72 | 1.82% |
| 2025-12-19 | 8.20 | 8.32 | 0.12 | 1.46% | 8.18 | 8.32 | 39603 | 3274.47 | 2.01% |
| 2025-12-18 | 8.09 | 8.20 | 0.09 | 1.11% | 8.08 | 8.32 | 57664 | 4742.54 | 2.93% |
| 2025-12-17 | 8.16 | 8.11 | -0.07 | -0.86% | 7.97 | 8.20 | 66756 | 5385.57 | 3.39% |
| 2025-12-16 | 8.35 | 8.18 | -0.18 | -2.15% | 8.17 | 8.36 | 60079 | 4939.66 | 3.05% |
| 2025-12-15 | 8.32 | 8.36 | -0.06 | -0.71% | 8.28 | 8.45 | 53201 | 4447.85 | 2.71% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
