浙江仙通(603239)股票行情
浙江仙通(603239)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 |
|---|
| 2026-03-25 | 21.28 | 21.18 | 0.15 | 0.71% | 21.07 | 21.38 | 19760 | 4188.61 | 0.73% |
| 2026-03-24 | 20.98 | 21.03 | 0.55 | 2.69% | 20.53 | 21.08 | 30236 | 6309.41 | 1.12% |
| 2026-03-23 | 21.57 | 20.48 | -1.42 | -6.48% | 20.30 | 21.98 | 44972 | 9420.20 | 1.66% |
| 2026-03-20 | 21.98 | 21.90 | -0.09 | -0.41% | 21.50 | 22.56 | 37986 | 8382.78 | 1.40% |
| 2026-03-19 | 22.44 | 21.99 | -0.73 | -3.21% | 21.87 | 22.83 | 29528 | 6561.62 | 1.09% |
| 2026-03-18 | 21.70 | 22.72 | 0.96 | 4.41% | 21.70 | 22.95 | 54872 | 12370.72 | 2.03% |
| 2026-03-17 | 22.24 | 21.76 | -0.57 | -2.55% | 21.75 | 22.50 | 21108 | 4653.90 | 0.78% |
| 2026-03-16 | 21.93 | 22.33 | 0.40 | 1.82% | 21.93 | 22.58 | 27089 | 6011.36 | 1.00% |
| 2026-03-13 | 22.20 | 21.93 | -0.32 | -1.44% | 21.82 | 22.39 | 23008 | 5087.98 | 0.85% |
| 2026-03-12 | 22.90 | 22.25 | -0.65 | -2.84% | 22.23 | 22.91 | 25900 | 5826.00 | 0.96% |
| 2026-03-11 | 23.14 | 22.90 | -0.24 | -1.04% | 22.85 | 23.60 | 33485 | 7763.11 | 1.24% |
| 2026-03-10 | 22.66 | 23.14 | 0.89 | 4.00% | 22.30 | 23.30 | 40801 | 9396.71 | 1.51% |
| 2026-03-09 | 22.66 | 22.25 | -0.41 | -1.81% | 21.70 | 22.66 | 42505 | 9346.37 | 1.57% |
| 2026-03-06 | 22.15 | 22.66 | 0.30 | 1.34% | 22.13 | 22.67 | 23871 | 5387.36 | 0.88% |
| 2026-03-05 | 22.32 | 22.36 | 0.38 | 1.73% | 22.20 | 22.75 | 28645 | 6437.19 | 1.06% |
| 2026-03-04 | 22.30 | 21.98 | -0.42 | -1.88% | 21.90 | 22.50 | 38404 | 8484.60 | 1.42% |
| 2026-03-03 | 22.95 | 22.40 | -0.55 | -2.40% | 22.39 | 23.25 | 45380 | 10329.36 | 1.68% |
| 2026-03-02 | 23.03 | 22.95 | -0.64 | -2.71% | 22.52 | 23.40 | 60726 | 13908.16 | 2.24% |
| 2026-02-27 | 23.98 | 23.59 | -0.38 | -1.59% | 23.48 | 24.10 | 47949 | 11355.71 | 1.77% |
| 2026-02-26 | 24.64 | 23.97 | -0.77 | -3.11% | 23.91 | 24.70 | 69564 | 16827.77 | 2.57% |
| 2026-02-25 | 24.95 | 24.74 | -0.21 | -0.84% | 24.65 | 25.48 | 65380 | 16318.44 | 2.42% |
| 2026-02-24 | 25.35 | 24.95 | 0.23 | 0.93% | 24.68 | 25.47 | 59419 | 14863.03 | 2.19% |
| 2026-02-13 | 24.76 | 24.72 | 0.22 | 0.90% | 24.40 | 25.05 | 50064 | 12439.74 | 1.85% |
| 2026-02-12 | 24.36 | 24.50 | 0.06 | 0.25% | 24.21 | 24.88 | 48870 | 12033.47 | 1.81% |
| 2026-02-11 | 24.28 | 24.44 | -0.14 | -0.57% | 24.01 | 24.77 | 38102 | 9314.02 | 1.41% |
| 2026-02-10 | 24.72 | 24.58 | -0.14 | -0.57% | 24.32 | 25.20 | 43692 | 10772.63 | 1.61% |
| 2026-02-09 | 25.20 | 24.72 | -0.18 | -0.72% | 24.42 | 25.28 | 53944 | 13315.09 | 1.99% |
| 2026-02-06 | 24.99 | 24.90 | -0.14 | -0.56% | 24.68 | 25.33 | 56506 | 14119.11 | 2.09% |
| 2026-02-05 | 24.76 | 25.04 | -0.01 | -0.04% | 24.56 | 25.24 | 66967 | 16698.57 | 2.47% |
| 2026-02-04 | 23.88 | 25.05 | 1.04 | 4.33% | 23.85 | 25.24 | 94843 | 23526.38 | 3.50% |
| 2026-02-03 | 23.59 | 24.01 | 0.46 | 1.95% | 23.47 | 24.11 | 44213 | 10517.13 | 1.63% |
| 2026-02-02 | 23.92 | 23.55 | -0.52 | -2.16% | 23.39 | 24.48 | 51887 | 12415.16 | 1.92% |
| 2026-01-30 | 23.34 | 24.07 | 0.64 | 2.73% | 23.15 | 24.12 | 59235 | 14001.78 | 2.19% |
| 2026-01-29 | 23.93 | 23.43 | -0.47 | -1.97% | 23.37 | 24.26 | 66908 | 15932.27 | 2.47% |
| 2026-01-28 | 24.93 | 23.90 | -1.04 | -4.17% | 23.68 | 24.93 | 86007 | 20676.42 | 3.18% |
| 2026-01-27 | 24.83 | 24.94 | 0.40 | 1.63% | 24.11 | 25.10 | 72480 | 17867.29 | 2.68% |
| 2026-01-26 | 25.94 | 24.54 | -1.66 | -6.34% | 24.52 | 26.02 | 119495 | 29961.93 | 4.41% |
| 2026-01-23 | 26.00 | 26.20 | -0.21 | -0.80% | 25.51 | 26.26 | 127364 | 32934.05 | 4.70% |
| 2026-01-22 | 24.62 | 26.41 | 1.55 | 6.23% | 24.47 | 26.50 | 219019 | 56068.11 | 8.09% |
| 2026-01-21 | 24.03 | 24.86 | 0.26 | 1.06% | 23.87 | 25.16 | 152911 | 37680.05 | 5.65% |
| 2026-01-20 | 25.08 | 24.60 | 0.01 | 0.04% | 24.20 | 25.49 | 240151 | 59592.68 | 8.87% |
| 2026-01-19 | 22.36 | 24.59 | 2.24 | 10.02% | 22.36 | 24.59 | 90047 | 21645.82 | 3.33% |
| 2026-01-16 | 21.88 | 22.35 | 0.56 | 2.57% | 21.59 | 22.48 | 94606 | 20934.54 | 3.49% |
| 2026-01-15 | 21.35 | 21.79 | 0.30 | 1.40% | 21.32 | 22.07 | 67579 | 14728.74 | 2.50% |
| 2026-01-14 | 21.80 | 21.49 | -0.09 | -0.42% | 21.04 | 21.99 | 87799 | 18877.54 | 3.24% |
| 2026-01-13 | 21.35 | 21.58 | 0.35 | 1.65% | 20.89 | 22.50 | 117467 | 25597.13 | 4.34% |
| 2026-01-12 | 20.40 | 21.23 | 0.81 | 3.97% | 20.36 | 21.40 | 104674 | 21966.14 | 3.87% |
| 2026-01-09 | 20.14 | 20.42 | 0.28 | 1.39% | 20.10 | 20.77 | 62844 | 12846.89 | 2.32% |
| 2026-01-08 | 20.41 | 20.14 | -0.33 | -1.61% | 19.92 | 20.41 | 70432 | 14201.40 | 2.60% |
| 2026-01-07 | 22.00 | 20.47 | -1.19 | -5.49% | 20.45 | 22.00 | 147136 | 30688.38 | 5.43% |
| 2026-01-06 | 20.99 | 21.66 | 0.84 | 4.03% | 20.82 | 21.70 | 101431 | 21738.18 | 3.75% |
| 2026-01-05 | 20.51 | 20.82 | 0.31 | 1.51% | 20.42 | 21.16 | 64891 | 13556.75 | 2.40% |
| 2025-12-31 | 21.32 | 20.51 | -0.59 | -2.80% | 20.45 | 21.32 | 55960 | 11561.79 | 2.07% |
| 2025-12-30 | 20.62 | 21.10 | 0.46 | 2.23% | 20.11 | 21.45 | 76547 | 16070.25 | 2.83% |
| 2025-12-29 | 20.82 | 20.64 | 0.02 | 0.10% | 20.35 | 21.05 | 55171 | 11426.03 | 2.04% |
| 2025-12-26 | 21.13 | 20.62 | -0.63 | -2.96% | 20.40 | 21.37 | 72060 | 14947.58 | 2.66% |
| 2025-12-25 | 20.88 | 21.25 | 0.37 | 1.77% | 20.78 | 21.37 | 59502 | 12573.27 | 2.20% |
| 2025-12-24 | 20.68 | 20.88 | 0.03 | 0.14% | 20.50 | 21.14 | 55422 | 11564.18 | 2.05% |
| 2025-12-23 | 20.98 | 20.85 | -0.14 | -0.67% | 20.70 | 21.40 | 62119 | 12994.85 | 2.29% |
| 2025-12-22 | 20.28 | 20.99 | 0.83 | 4.12% | 20.28 | 21.31 | 94279 | 19617.41 | 3.48% |
| 2025-12-19 | 19.81 | 20.16 | 0.28 | 1.41% | 19.81 | 20.47 | 56507 | 11427.64 | 2.09% |
| 2025-12-18 | 20.10 | 19.88 | -0.42 | -2.07% | 19.88 | 20.53 | 84715 | 17121.26 | 3.13% |
| 2025-12-17 | 19.43 | 20.30 | 0.88 | 4.53% | 19.43 | 21.36 | 151292 | 31039.33 | 5.59% |
| 2025-12-16 | 20.43 | 19.42 | -0.90 | -4.43% | 19.40 | 20.53 | 69486 | 13673.27 | 2.57% |
| 2025-12-15 | 20.84 | 20.32 | -0.49 | -2.35% | 20.28 | 20.99 | 78390 | 16098.04 | 2.90% |
| 2025-12-12 | 22.54 | 20.81 | -1.21 | -5.50% | 20.01 | 22.77 | 192653 | 40060.06 | 7.12% |
| 2025-12-11 | 21.94 | 22.02 | -0.05 | -0.23% | 21.79 | 22.45 | 90195 | 19882.72 | 3.33% |
| 2025-12-10 | 21.12 | 22.07 | 0.92 | 4.35% | 21.01 | 22.18 | 125329 | 27264.89 | 4.63% |
| 2025-12-09 | 21.34 | 21.15 | -0.31 | -1.44% | 21.00 | 21.80 | 96433 | 20518.47 | 3.56% |
| 2025-12-08 | 20.38 | 21.46 | 1.29 | 6.40% | 20.22 | 21.50 | 162969 | 34045.02 | 6.02% |
| 2025-12-05 | 19.08 | 20.17 | 1.04 | 5.44% | 19.05 | 20.34 | 106077 | 21137.16 | 3.92% |
| 2025-12-04 | 19.35 | 19.13 | 0.01 | 0.05% | 18.85 | 19.43 | 32071 | 6142.74 | 1.18% |
| 2025-12-03 | 19.32 | 19.12 | -0.25 | -1.29% | 19.03 | 19.48 | 33271 | 6400.20 | 1.23% |
| 2025-12-02 | 19.51 | 19.37 | -0.14 | -0.72% | 19.21 | 19.87 | 40841 | 7931.13 | 1.51% |
| 2025-12-01 | 18.66 | 19.51 | 0.77 | 4.11% | 18.66 | 19.73 | 56429 | 10898.53 | 2.08% |
| 2025-11-28 | 18.38 | 18.74 | 0.44 | 2.40% | 18.23 | 18.81 | 34276 | 6375.90 | 1.27% |
| 2025-11-27 | 18.46 | 18.30 | -0.25 | -1.35% | 18.26 | 18.68 | 32113 | 5916.49 | 1.19% |
| 2025-11-26 | 18.14 | 18.55 | 0.38 | 2.09% | 18.05 | 18.75 | 39806 | 7353.82 | 1.47% |
| 2025-11-25 | 18.08 | 18.17 | 0.19 | 1.06% | 18.08 | 18.47 | 31109 | 5684.94 | 1.15% |
| 2025-11-24 | 18.15 | 17.98 | -0.15 | -0.83% | 17.68 | 18.37 | 39546 | 7081.55 | 1.46% |
上证大盘股票行情在线 K线走势图
浙江仙通(603239)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
