晋拓股份(603211)股票行情 晋拓股份股票行情 603211股票行情_爱股网
晋拓股份(603211)股票行情
晋拓股份(603211)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 | 18.30 | 18.26 | 0.06 | 0.33% | 18.05 | 18.36 | 24941 | 4539.98 | 0.92% |
| 2025-10-24 | 18.23 | 18.20 | 0.13 | 0.72% | 18.02 | 18.23 | 20991 | 3807.37 | 0.77% |
| 2025-10-23 | 17.85 | 18.07 | 0.27 | 1.52% | 17.69 | 18.14 | 29378 | 5287.40 | 1.08% |
| 2025-10-22 | 17.78 | 17.80 | -0.11 | -0.61% | 17.77 | 18.08 | 19147 | 3423.48 | 0.70% |
| 2025-10-21 | 17.46 | 17.91 | 0.44 | 2.52% | 17.44 | 18.02 | 35265 | 6287.04 | 1.30% |
| 2025-10-20 | 17.27 | 17.47 | 0.21 | 1.22% | 17.27 | 17.50 | 14793 | 2575.38 | 0.54% |
| 2025-10-17 | 17.60 | 17.26 | -0.30 | -1.71% | 17.24 | 17.60 | 27002 | 4694.28 | 0.99% |
| 2025-10-16 | 18.18 | 17.56 | -0.69 | -3.78% | 17.49 | 18.25 | 42843 | 7605.46 | 1.58% |
| 2025-10-15 | 18.00 | 18.25 | 0.33 | 1.84% | 17.80 | 18.26 | 21811 | 3943.81 | 0.80% |
| 2025-10-14 | 18.17 | 17.92 | -0.19 | -1.05% | 17.85 | 18.44 | 22880 | 4128.93 | 0.84% |
| 2025-10-13 | 17.60 | 18.11 | -0.24 | -1.31% | 17.10 | 18.14 | 32586 | 5791.58 | 1.20% |
| 2025-10-10 | 18.44 | 18.35 | -0.09 | -0.49% | 18.31 | 18.70 | 27426 | 5062.54 | 1.01% |
| 2025-10-09 | 18.58 | 18.44 | -0.15 | -0.81% | 18.21 | 18.67 | 34699 | 6382.34 | 1.28% |
| 2025-09-30 | 18.95 | 18.59 | -0.25 | -1.33% | 18.57 | 18.98 | 24403 | 4551.34 | 0.90% |
| 2025-09-29 | 18.70 | 18.84 | 0.23 | 1.24% | 18.31 | 18.86 | 28395 | 5302.76 | 1.04% |
| 2025-09-26 | 18.72 | 18.61 | -0.21 | -1.12% | 18.50 | 18.94 | 31470 | 5880.46 | 1.16% |
| 2025-09-25 | 19.04 | 18.82 | -0.21 | -1.10% | 18.78 | 19.24 | 29718 | 5642.45 | 1.09% |
| 2025-09-24 | 19.10 | 19.03 | -0.05 | -0.26% | 18.80 | 19.14 | 28452 | 5398.87 | 1.05% |
| 2025-09-23 | 19.36 | 19.08 | -0.18 | -0.93% | 18.66 | 19.50 | 41096 | 7774.03 | 1.51% |
| 2025-09-22 | 19.50 | 19.26 | -0.02 | -0.10% | 19.16 | 19.73 | 26675 | 5168.34 | 0.98% |
| 2025-09-19 | 19.20 | 19.28 | -0.46 | -2.33% | 19.20 | 19.72 | 43746 | 8473.70 | 1.61% |
| 2025-09-18 | 20.20 | 19.74 | -0.41 | -2.03% | 19.56 | 20.44 | 67037 | 13474.74 | 2.47% |
| 2025-09-17 | 19.91 | 20.15 | 0.29 | 1.46% | 19.72 | 20.24 | 50682 | 10152.84 | 1.86% |
| 2025-09-16 | 19.40 | 19.86 | 0.46 | 2.37% | 19.36 | 19.89 | 47224 | 9305.41 | 1.74% |
| 2025-09-15 | 19.45 | 19.40 | -0.12 | -0.61% | 19.29 | 19.74 | 29910 | 5830.03 | 1.10% |
| 2025-09-12 | 19.72 | 19.52 | -0.15 | -0.76% | 19.48 | 19.82 | 31768 | 6238.30 | 1.17% |
| 2025-09-11 | 19.41 | 19.67 | 0.35 | 1.81% | 19.04 | 19.69 | 35940 | 6988.28 | 1.32% |
| 2025-09-10 | 19.58 | 19.32 | -0.21 | -1.08% | 19.30 | 19.83 | 29978 | 5852.25 | 1.10% |
| 2025-09-09 | 19.80 | 19.53 | -0.29 | -1.46% | 19.43 | 19.82 | 29225 | 5732.53 | 1.08% |
| 2025-09-08 | 19.56 | 19.82 | 0.37 | 1.90% | 19.43 | 19.98 | 39429 | 7775.11 | 1.45% |
| 2025-09-05 | 19.00 | 19.45 | 0.43 | 2.26% | 18.86 | 19.49 | 38261 | 7363.85 | 1.41% |
| 2025-09-04 | 19.17 | 19.02 | -0.28 | -1.45% | 18.67 | 19.49 | 42137 | 8057.85 | 1.55% |
| 2025-09-03 | 20.10 | 19.30 | -0.73 | -3.64% | 19.15 | 20.29 | 47246 | 9293.21 | 1.74% |
| 2025-09-02 | 19.92 | 20.03 | 0.12 | 0.60% | 19.11 | 20.30 | 62277 | 12256.89 | 2.29% |
| 2025-09-01 | 19.98 | 19.91 | -0.08 | -0.40% | 19.84 | 20.26 | 36312 | 7264.30 | 1.34% |
| 2025-08-29 | 20.39 | 19.99 | -0.40 | -1.96% | 19.98 | 20.42 | 45338 | 9125.33 | 1.67% |
| 2025-08-28 | 20.17 | 20.39 | 0.26 | 1.29% | 19.57 | 20.50 | 73111 | 14685.11 | 2.69% |
| 2025-08-27 | 20.85 | 20.13 | -0.90 | -4.28% | 20.02 | 21.01 | 74843 | 15497.46 | 2.75% |
| 2025-08-26 | 20.81 | 21.03 | 0.18 | 0.86% | 20.56 | 21.22 | 70141 | 14586.82 | 2.58% |
| 2025-08-25 | 20.71 | 20.85 | -0.13 | -0.62% | 20.71 | 21.12 | 82869 | 17277.50 | 3.05% |
| 2025-08-22 | 20.88 | 20.98 | 0.34 | 1.65% | 20.57 | 21.42 | 185973 | 39191.54 | 6.84% |
| 2025-08-21 | 20.86 | 20.64 | -0.25 | -1.20% | 20.40 | 21.26 | 131470 | 27292.89 | 4.84% |
| 2025-08-20 | 20.99 | 20.89 | -0.40 | -1.88% | 20.55 | 21.08 | 118466 | 24647.06 | 4.36% |
| 2025-08-19 | 21.34 | 21.29 | -0.05 | -0.23% | 20.60 | 21.84 | 289447 | 61300.57 | 10.65% |
| 2025-08-18 | 20.40 | 21.34 | 1.94 | 10.00% | 20.40 | 21.34 | 116095 | 24675.34 | 4.27% |
| 2025-08-15 | 19.11 | 19.40 | 0.05 | 0.26% | 19.11 | 19.61 | 49227 | 9564.64 | 1.81% |
| 2025-08-14 | 19.66 | 19.35 | -0.25 | -1.28% | 19.00 | 19.72 | 62035 | 12002.05 | 2.28% |
| 2025-08-13 | 19.60 | 19.60 | -0.04 | -0.20% | 19.45 | 19.83 | 49737 | 9751.36 | 1.83% |
| 2025-08-12 | 19.89 | 19.64 | -0.29 | -1.46% | 19.63 | 20.17 | 57327 | 11349.00 | 2.11% |
| 2025-08-11 | 19.51 | 19.93 | 0.42 | 2.15% | 19.51 | 20.20 | 89077 | 17680.30 | 3.28% |
| 2025-08-08 | 19.70 | 19.51 | -0.16 | -0.81% | 19.22 | 19.72 | 53631 | 10427.85 | 1.97% |
| 2025-08-07 | 19.71 | 19.67 | -0.12 | -0.61% | 19.40 | 19.84 | 76214 | 14946.61 | 2.80% |
| 2025-08-06 | 19.20 | 19.79 | 0.09 | 0.46% | 19.20 | 19.98 | 126593 | 24939.46 | 4.66% |
| 2025-08-05 | 19.12 | 19.70 | 0.25 | 1.29% | 19.04 | 19.90 | 232267 | 45251.04 | 8.55% |
| 2025-08-04 | 18.03 | 19.45 | 1.30 | 7.16% | 17.99 | 19.97 | 276173 | 53375.48 | 10.16% |
| 2025-08-01 | 18.05 | 18.15 | 0.19 | 1.06% | 17.90 | 18.22 | 25398 | 4585.04 | 0.93% |
| 2025-07-31 | 18.06 | 17.96 | -0.09 | -0.50% | 17.90 | 18.25 | 35122 | 6342.35 | 1.29% |
| 2025-07-30 | 18.22 | 18.05 | -0.18 | -0.99% | 17.90 | 18.22 | 42397 | 7636.87 | 1.56% |
| 2025-07-29 | 18.43 | 18.23 | -0.21 | -1.14% | 18.14 | 18.43 | 32188 | 5863.58 | 1.18% |
| 2025-07-28 | 18.28 | 18.44 | 0.16 | 0.88% | 18.24 | 18.60 | 55449 | 10237.91 | 2.04% |
| 2025-07-25 | 18.08 | 18.28 | 0.17 | 0.94% | 18.04 | 18.31 | 43578 | 7928.48 | 1.60% |
| 2025-07-24 | 17.90 | 18.11 | 0.14 | 0.78% | 17.88 | 18.27 | 47683 | 8634.48 | 7.02% |
| 2025-07-23 | 18.29 | 17.97 | -0.41 | -2.23% | 17.93 | 18.29 | 57969 | 10484.72 | 8.53% |
| 2025-07-22 | 18.39 | 18.38 | -0.05 | -0.27% | 18.20 | 18.68 | 65115 | 11997.11 | 9.58% |
| 2025-07-21 | 18.60 | 18.43 | -0.34 | -1.81% | 18.28 | 18.62 | 83020 | 15278.33 | 12.22% |
| 2025-07-18 | 18.97 | 18.77 | -0.20 | -1.05% | 18.60 | 18.97 | 76018 | 14257.85 | 11.19% |
| 2025-07-17 | 18.80 | 18.97 | 0.33 | 1.77% | 18.50 | 19.20 | 128656 | 24208.47 | 18.93% |
| 2025-07-16 | 18.22 | 18.64 | 0.40 | 2.19% | 18.06 | 18.69 | 105303 | 19504.87 | 15.50% |
| 2025-07-15 | 18.22 | 18.24 | -0.04 | -0.22% | 17.90 | 18.40 | 52638 | 9553.09 | 7.75% |
| 2025-07-14 | 18.00 | 18.28 | 0.28 | 1.56% | 17.88 | 18.70 | 79576 | 14572.48 | 11.71% |
| 2025-07-11 | 17.95 | 18.00 | 0.05 | 0.28% | 17.63 | 18.01 | 50238 | 8952.10 | 7.39% |
| 2025-07-10 | 18.65 | 17.95 | -0.57 | -3.08% | 17.95 | 18.69 | 72776 | 13193.62 | 10.71% |
| 2025-07-09 | 17.99 | 18.52 | 0.66 | 3.70% | 17.99 | 18.60 | 111996 | 20573.16 | 16.48% |
| 2025-07-08 | 17.68 | 17.86 | 0.17 | 0.96% | 17.63 | 17.89 | 24342 | 4341.43 | 3.58% |
| 2025-07-07 | 17.45 | 17.69 | 0.08 | 0.45% | 17.38 | 17.72 | 19461 | 3427.53 | 2.86% |
| 2025-07-04 | 17.96 | 17.61 | -0.31 | -1.73% | 17.55 | 17.96 | 30902 | 5462.50 | 4.55% |
| 2025-07-03 | 18.05 | 17.92 | -0.08 | -0.44% | 17.88 | 18.14 | 23837 | 4283.57 | 3.51% |
| 2025-07-02 | 18.19 | 18.00 | -0.21 | -1.15% | 17.88 | 18.19 | 30560 | 5500.96 | 4.50% |
| 2025-07-01 | 18.43 | 18.21 | -0.18 | -0.98% | 18.03 | 18.52 | 40471 | 7367.40 | 5.96% |
| 2025-06-30 | 17.91 | 18.39 | 0.41 | 2.28% | 17.91 | 18.45 | 55532 | 10149.04 | 8.17% |
上证大盘股票行情在线 K线走势图
晋拓股份(603211)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
