川仪股份(603100)股票行情
川仪股份(603100)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 | 19.25 | 19.05 | -0.19 | -0.99% | 18.98 | 19.47 | 68402 | 13126.88 | 1.34% |
| 2026-03-25 | 19.20 | 19.24 | 0.22 | 1.16% | 19.05 | 19.43 | 99922 | 19228.93 | 1.95% |
| 2026-03-24 | 19.56 | 19.02 | -0.26 | -1.35% | 18.67 | 19.66 | 175296 | 33336.14 | 3.43% |
| 2026-03-23 | 20.37 | 19.28 | -1.30 | -6.32% | 19.00 | 20.37 | 130927 | 25584.86 | 2.56% |
| 2026-03-20 | 21.27 | 20.58 | -0.72 | -3.38% | 20.57 | 21.63 | 69658 | 14588.70 | 1.36% |
| 2026-03-19 | 21.86 | 21.30 | -0.73 | -3.31% | 21.15 | 21.93 | 69943 | 15007.63 | 1.37% |
| 2026-03-18 | 21.95 | 22.03 | 0.13 | 0.59% | 21.77 | 22.08 | 34781 | 7619.46 | 0.68% |
| 2026-03-17 | 22.43 | 21.90 | -0.41 | -1.84% | 21.90 | 22.58 | 52108 | 11589.76 | 1.02% |
| 2026-03-16 | 22.42 | 22.31 | -0.11 | -0.49% | 22.16 | 22.51 | 41004 | 9153.31 | 0.80% |
| 2026-03-13 | 22.50 | 22.42 | -0.19 | -0.84% | 22.38 | 22.74 | 36631 | 8263.32 | 0.72% |
| 2026-03-12 | 22.79 | 22.61 | -0.23 | -1.01% | 22.50 | 22.93 | 53474 | 12119.10 | 1.05% |
| 2026-03-11 | 22.97 | 22.84 | -0.14 | -0.61% | 22.80 | 23.15 | 48508 | 11106.48 | 0.95% |
| 2026-03-10 | 23.25 | 22.98 | -0.07 | -0.30% | 22.64 | 23.49 | 91088 | 20869.09 | 1.78% |
| 2026-03-09 | 23.30 | 23.05 | -0.60 | -2.54% | 22.67 | 23.30 | 65964 | 15151.21 | 1.29% |
| 2026-03-06 | 23.17 | 23.65 | 0.23 | 0.98% | 23.00 | 23.88 | 36697 | 8640.77 | 0.72% |
| 2026-03-05 | 23.47 | 23.42 | 0.50 | 2.18% | 23.25 | 23.56 | 41706 | 9753.35 | 0.82% |
| 2026-03-04 | 23.30 | 22.92 | -0.38 | -1.63% | 22.80 | 23.40 | 52870 | 12206.51 | 1.03% |
| 2026-03-03 | 24.45 | 23.30 | -1.19 | -4.86% | 23.20 | 24.59 | 103410 | 24498.38 | 2.02% |
| 2026-03-02 | 24.88 | 24.49 | -0.53 | -2.12% | 24.25 | 25.16 | 74170 | 18210.38 | 1.45% |
| 2026-02-27 | 25.34 | 25.02 | -0.25 | -0.99% | 24.78 | 25.52 | 79295 | 19853.46 | 1.55% |
| 2026-02-26 | 25.05 | 25.27 | 0.25 | 1.00% | 24.99 | 25.29 | 53092 | 13355.75 | 1.04% |
| 2026-02-25 | 25.11 | 25.02 | -0.02 | -0.08% | 24.99 | 25.40 | 53418 | 13445.13 | 1.04% |
| 2026-02-24 | 25.05 | 25.04 | 0.28 | 1.13% | 24.89 | 25.30 | 60207 | 15122.72 | 1.18% |
| 2026-02-13 | 24.80 | 24.76 | -0.15 | -0.60% | 24.71 | 25.23 | 46199 | 11525.68 | 0.90% |
| 2026-02-12 | 24.60 | 24.91 | 0.41 | 1.67% | 24.40 | 24.96 | 54240 | 13464.06 | 1.06% |
| 2026-02-11 | 24.48 | 24.50 | 0.02 | 0.08% | 24.32 | 24.66 | 36139 | 8852.58 | 0.71% |
| 2026-02-10 | 24.70 | 24.48 | -0.24 | -0.97% | 24.41 | 24.70 | 39939 | 9800.76 | 0.78% |
| 2026-02-09 | 24.61 | 24.72 | 0.36 | 1.48% | 24.55 | 24.79 | 46059 | 11366.73 | 0.90% |
| 2026-02-06 | 25.04 | 24.36 | -0.74 | -2.95% | 24.30 | 25.04 | 87052 | 21436.58 | 1.70% |
| 2026-02-05 | 25.29 | 25.10 | -0.19 | -0.75% | 25.02 | 25.54 | 46871 | 11830.96 | 0.92% |
| 2026-02-04 | 25.23 | 25.29 | 0.19 | 0.76% | 25.02 | 25.54 | 60787 | 15365.41 | 1.19% |
| 2026-02-03 | 24.68 | 25.10 | 0.58 | 2.37% | 24.58 | 25.20 | 63647 | 15879.98 | 1.24% |
| 2026-02-02 | 24.64 | 24.52 | -0.14 | -0.57% | 24.41 | 25.00 | 62114 | 15361.13 | 1.21% |
| 2026-01-30 | 24.31 | 24.66 | 0.32 | 1.31% | 24.20 | 24.77 | 54450 | 13359.48 | 1.06% |
| 2026-01-29 | 24.81 | 24.34 | -0.50 | -2.01% | 24.17 | 25.16 | 75762 | 18638.46 | 1.48% |
| 2026-01-28 | 25.53 | 24.84 | -0.81 | -3.16% | 24.80 | 25.59 | 99188 | 24819.16 | 1.94% |
| 2026-01-27 | 25.05 | 25.65 | 0.37 | 1.46% | 24.58 | 25.76 | 102018 | 25754.45 | 1.99% |
| 2026-01-26 | 25.15 | 25.28 | 0.35 | 1.40% | 24.43 | 25.40 | 116102 | 28968.12 | 2.27% |
| 2026-01-23 | 24.99 | 25.23 | 0.26 | 1.04% | 24.99 | 25.30 | 53690 | 13510.74 | 1.05% |
| 2026-01-22 | 25.15 | 24.97 | -0.17 | -0.68% | 24.86 | 25.21 | 50523 | 12639.04 | 0.99% |
| 2026-01-21 | 25.25 | 25.14 | -0.26 | -1.02% | 25.01 | 25.40 | 53169 | 13380.76 | 1.04% |
| 2026-01-20 | 24.90 | 25.40 | 0.41 | 1.64% | 24.71 | 25.64 | 95069 | 23959.79 | 1.86% |
| 2026-01-19 | 24.50 | 24.99 | 0.36 | 1.46% | 24.48 | 25.32 | 80405 | 20108.91 | 1.57% |
| 2026-01-16 | 25.38 | 24.63 | -0.51 | -2.03% | 24.50 | 25.49 | 105426 | 26091.06 | 2.06% |
| 2026-01-15 | 24.83 | 25.14 | 0.04 | 0.16% | 24.83 | 25.25 | 66722 | 16706.22 | 1.30% |
| 2026-01-14 | 25.27 | 25.10 | -0.18 | -0.71% | 24.80 | 25.70 | 110492 | 27885.91 | 2.16% |
| 2026-01-13 | 26.25 | 25.28 | -1.13 | -4.28% | 25.20 | 26.35 | 147308 | 37691.35 | 2.88% |
| 2026-01-12 | 26.80 | 26.41 | -0.49 | -1.82% | 25.95 | 26.81 | 204594 | 53797.19 | 4.00% |
| 2026-01-09 | 24.69 | 26.90 | 2.45 | 10.02% | 24.61 | 26.90 | 332428 | 87771.45 | 6.50% |
| 2026-01-08 | 23.97 | 24.45 | 0.41 | 1.71% | 23.87 | 24.68 | 68826 | 16744.59 | 1.35% |
| 2026-01-07 | 24.27 | 24.04 | -0.33 | -1.35% | 23.96 | 24.35 | 68066 | 16416.70 | 1.33% |
| 2026-01-06 | 23.35 | 24.37 | 1.14 | 4.91% | 23.35 | 24.80 | 164655 | 39967.97 | 3.23% |
| 2026-01-05 | 23.15 | 23.23 | 0.23 | 1.00% | 22.95 | 23.39 | 73990 | 17125.80 | 1.45% |
| 2025-12-31 | 22.73 | 23.00 | 0.29 | 1.28% | 22.65 | 23.03 | 37351 | 8540.89 | 0.73% |
| 2025-12-30 | 22.68 | 22.71 | -0.10 | -0.44% | 22.60 | 22.98 | 38549 | 8785.70 | 0.76% |
| 2025-12-29 | 23.19 | 22.81 | -0.33 | -1.43% | 22.73 | 23.25 | 53116 | 12144.36 | 1.04% |
| 2025-12-26 | 23.00 | 23.14 | 0.20 | 0.87% | 22.93 | 23.56 | 65387 | 15189.88 | 1.28% |
| 2025-12-25 | 22.79 | 22.94 | 0.15 | 0.66% | 22.51 | 23.06 | 73213 | 16713.47 | 1.44% |
| 2025-12-24 | 22.42 | 22.79 | 0.29 | 1.29% | 22.38 | 22.88 | 33374 | 7572.65 | 0.65% |
| 2025-12-23 | 22.79 | 22.50 | -0.29 | -1.27% | 22.36 | 22.90 | 41956 | 9458.72 | 0.82% |
| 2025-12-22 | 22.81 | 22.79 | -0.01 | -0.04% | 22.76 | 22.98 | 27776 | 6346.53 | 0.54% |
| 2025-12-19 | 22.65 | 22.80 | 0.16 | 0.71% | 22.65 | 23.19 | 42134 | 9668.41 | 0.83% |
| 2025-12-18 | 22.56 | 22.64 | 0.02 | 0.09% | 22.46 | 22.75 | 23848 | 5403.15 | 0.47% |
| 2025-12-17 | 22.90 | 22.62 | -0.29 | -1.27% | 22.31 | 22.90 | 49850 | 11235.33 | 0.98% |
| 2025-12-16 | 22.83 | 22.91 | 0.09 | 0.39% | 22.49 | 23.08 | 48241 | 11002.91 | 0.95% |
| 2025-12-15 | 22.40 | 22.82 | 0.39 | 1.74% | 22.00 | 22.93 | 70278 | 15957.19 | 1.38% |
| 2025-12-12 | 22.40 | 22.43 | -0.09 | -0.40% | 22.20 | 22.73 | 67697 | 15186.83 | 1.33% |
| 2025-12-11 | 22.13 | 22.52 | 0.35 | 1.58% | 21.72 | 22.59 | 103560 | 22960.47 | 2.03% |
| 2025-12-10 | 22.15 | 22.17 | 0.08 | 0.36% | 21.99 | 22.27 | 54863 | 12141.82 | 1.08% |
| 2025-12-09 | 23.37 | 22.09 | -1.32 | -5.64% | 22.03 | 23.44 | 194323 | 43777.36 | 3.81% |
| 2025-12-08 | 23.92 | 23.41 | -0.17 | -0.72% | 23.40 | 24.54 | 147760 | 35683.12 | 2.90% |
| 2025-12-05 | 23.92 | 23.58 | -0.22 | -0.92% | 23.33 | 23.97 | 59221 | 13957.18 | 1.16% |
| 2025-12-04 | 23.82 | 23.80 | -0.07 | -0.29% | 23.73 | 24.05 | 46093 | 11004.44 | 0.90% |
| 2025-12-03 | 23.72 | 23.87 | 0.11 | 0.46% | 23.72 | 24.29 | 59256 | 14187.55 | 1.16% |
| 2025-12-02 | 23.39 | 23.76 | 0.15 | 0.64% | 22.92 | 24.07 | 80732 | 19049.67 | 1.58% |
| 2025-12-01 | 24.79 | 23.61 | -0.91 | -3.71% | 23.46 | 24.92 | 142618 | 34173.98 | 2.80% |
| 2025-11-28 | 24.49 | 24.52 | -0.04 | -0.16% | 24.05 | 24.63 | 62789 | 15306.96 | 1.23% |
| 2025-11-27 | 25.30 | 24.56 | -0.74 | -2.92% | 24.48 | 25.38 | 75999 | 18935.82 | 1.49% |
| 2025-11-26 | 25.71 | 25.30 | -0.63 | -2.43% | 25.11 | 26.16 | 102495 | 26175.18 | 2.01% |
| 2025-11-25 | 26.87 | 25.93 | -0.87 | -3.25% | 25.70 | 26.87 | 131780 | 34394.67 | 2.58% |
上证大盘股票行情在线 K线走势图
川仪股份(603100)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
