锡华科技(603248)股票行情
锡华科技(603248)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 | 27.80 | 26.40 | -1.80 | -6.38% | 26.28 | 27.90 | 165630 | 44651.12 | 23.90% |
| 2026-03-25 | 27.67 | 28.20 | 0.00 | 0.00% | 27.60 | 28.81 | 232670 | 65798.71 | 33.57% |
| 2026-03-24 | 27.68 | 28.20 | 0.83 | 3.03% | 26.10 | 28.20 | 250662 | 68774.38 | 36.17% |
| 2026-03-23 | 26.99 | 27.37 | -1.43 | -4.97% | 26.96 | 28.78 | 212787 | 58681.14 | 30.70% |
| 2026-03-20 | 29.94 | 28.80 | -0.95 | -3.19% | 27.80 | 31.15 | 329269 | 95758.70 | 47.51% |
| 2026-03-19 | 31.75 | 29.75 | -2.64 | -8.15% | 29.47 | 32.30 | 358334 | 109665.29 | 51.70% |
| 2026-03-18 | 35.14 | 32.39 | -1.73 | -5.07% | 31.55 | 36.50 | 455912 | 154856.67 | 65.78% |
| 2026-03-17 | 30.80 | 34.12 | 3.10 | 9.99% | 30.49 | 34.12 | 304292 | 99935.35 | 43.90% |
| 2026-03-16 | 28.88 | 31.02 | 2.82 | 10.00% | 27.70 | 31.02 | 401065 | 117975.54 | 57.87% |
| 2026-03-13 | 25.65 | 28.20 | 2.56 | 9.98% | 25.37 | 28.20 | 321572 | 88424.76 | 46.40% |
| 2026-03-12 | 24.72 | 25.64 | 1.36 | 5.60% | 24.53 | 25.96 | 241909 | 61241.77 | 34.90% |
| 2026-03-11 | 23.57 | 24.28 | 0.72 | 3.06% | 23.48 | 24.43 | 119159 | 28700.81 | 17.19% |
| 2026-03-10 | 23.50 | 23.56 | 0.06 | 0.26% | 23.42 | 23.68 | 43865 | 10320.06 | 6.33% |
| 2026-03-09 | 23.01 | 23.50 | 0.21 | 0.90% | 22.86 | 23.56 | 47822 | 11126.62 | 6.90% |
| 2026-03-06 | 23.05 | 23.29 | 0.21 | 0.91% | 22.91 | 23.36 | 38776 | 9012.87 | 5.59% |
| 2026-03-05 | 22.60 | 23.08 | 0.55 | 2.44% | 22.60 | 23.38 | 54189 | 12491.33 | 7.82% |
| 2026-03-04 | 22.00 | 22.53 | 0.18 | 0.81% | 21.90 | 22.85 | 43817 | 9864.38 | 6.32% |
| 2026-03-03 | 23.22 | 22.35 | -0.89 | -3.83% | 22.26 | 23.81 | 76347 | 17658.95 | 11.02% |
| 2026-03-02 | 23.29 | 23.24 | -0.46 | -1.94% | 23.02 | 23.64 | 50104 | 11642.52 | 7.23% |
| 2026-02-27 | 23.77 | 23.70 | -0.17 | -0.71% | 23.40 | 23.77 | 52737 | 12431.40 | 7.61% |
| 2026-02-26 | 22.95 | 23.87 | 0.95 | 4.14% | 22.86 | 23.99 | 121147 | 28800.64 | 17.48% |
| 2026-02-25 | 22.96 | 22.92 | 0.04 | 0.17% | 22.73 | 22.99 | 29189 | 6685.92 | 4.21% |
| 2026-02-24 | 22.74 | 22.88 | 0.38 | 1.69% | 22.61 | 22.90 | 24990 | 5691.89 | 3.61% |
| 2026-02-13 | 22.61 | 22.50 | -0.15 | -0.66% | 22.50 | 22.77 | 22371 | 5065.04 | 3.23% |
| 2026-02-12 | 22.80 | 22.65 | -0.20 | -0.88% | 22.55 | 22.90 | 23443 | 5322.80 | 3.38% |
| 2026-02-11 | 22.93 | 22.85 | -0.10 | -0.44% | 22.82 | 23.02 | 22749 | 5206.17 | 3.28% |
| 2026-02-10 | 23.03 | 22.95 | -0.02 | -0.09% | 22.80 | 23.03 | 24056 | 5504.19 | 3.47% |
| 2026-02-09 | 22.70 | 22.97 | 0.40 | 1.77% | 22.62 | 23.08 | 43164 | 9867.16 | 6.23% |
| 2026-02-06 | 22.45 | 22.57 | 0.06 | 0.27% | 22.34 | 22.78 | 32236 | 7271.07 | 4.65% |
| 2026-02-05 | 22.70 | 22.51 | -0.27 | -1.19% | 22.50 | 22.73 | 31281 | 7058.84 | 4.51% |
| 2026-02-04 | 22.60 | 22.78 | 0.05 | 0.22% | 22.54 | 22.82 | 29996 | 6804.05 | 4.33% |
| 2026-02-03 | 22.65 | 22.73 | 0.27 | 1.20% | 22.35 | 22.74 | 35858 | 8091.38 | 5.17% |
| 2026-02-02 | 22.76 | 22.46 | -0.21 | -0.93% | 22.45 | 22.85 | 39378 | 8927.27 | 5.68% |
| 2026-01-30 | 22.78 | 22.67 | -0.09 | -0.40% | 22.31 | 22.91 | 46791 | 10587.83 | 6.75% |
| 2026-01-29 | 23.30 | 22.76 | -0.56 | -2.40% | 22.65 | 23.30 | 62622 | 14344.93 | 9.04% |
| 2026-01-28 | 23.62 | 23.32 | -0.59 | -2.47% | 23.30 | 23.91 | 78831 | 18536.08 | 11.37% |
| 2026-01-27 | 24.99 | 23.91 | -1.09 | -4.36% | 23.25 | 24.99 | 141225 | 33706.72 | 20.38% |
| 2026-01-26 | 23.81 | 25.00 | 1.27 | 5.35% | 23.50 | 25.29 | 173255 | 42528.79 | 25.00% |
| 2026-01-23 | 23.59 | 23.73 | 0.28 | 1.19% | 23.53 | 24.36 | 82778 | 19714.18 | 11.94% |
| 2026-01-22 | 23.52 | 23.45 | -0.24 | -1.01% | 23.37 | 23.68 | 61037 | 14330.97 | 8.81% |
| 2026-01-21 | 22.85 | 23.69 | 0.79 | 3.45% | 22.72 | 23.72 | 120335 | 28099.91 | 17.36% |
| 2026-01-20 | 23.31 | 22.90 | -0.39 | -1.67% | 22.83 | 23.33 | 71702 | 16497.53 | 10.35% |
| 2026-01-19 | 22.80 | 23.29 | 0.30 | 1.30% | 22.80 | 23.31 | 85640 | 19834.38 | 12.36% |
| 2026-01-16 | 22.88 | 22.99 | 0.19 | 0.83% | 22.88 | 23.51 | 79913 | 18436.80 | 11.53% |
| 2026-01-15 | 22.60 | 22.80 | 0.10 | 0.44% | 22.52 | 23.09 | 62044 | 14136.39 | 8.95% |
| 2026-01-14 | 22.53 | 22.70 | 0.06 | 0.27% | 22.44 | 22.92 | 79856 | 18153.35 | 11.52% |
| 2026-01-13 | 23.00 | 22.64 | -0.45 | -1.95% | 22.55 | 23.28 | 95409 | 21870.11 | 13.77% |
| 2026-01-12 | 23.10 | 23.09 | 0.14 | 0.61% | 22.84 | 23.19 | 101356 | 23332.93 | 14.62% |
| 2026-01-09 | 22.99 | 22.95 | 0.19 | 0.83% | 22.62 | 22.99 | 102583 | 23407.05 | 14.80% |
| 2026-01-08 | 22.39 | 22.76 | 0.37 | 1.65% | 22.22 | 22.97 | 108691 | 24700.46 | 15.68% |
| 2026-01-07 | 22.27 | 22.39 | 0.09 | 0.40% | 22.16 | 22.50 | 92819 | 20736.44 | 13.39% |
| 2026-01-06 | 22.09 | 22.30 | 0.01 | 0.04% | 21.98 | 22.35 | 100256 | 22237.95 | 14.47% |
| 2026-01-05 | 21.98 | 22.29 | 0.32 | 1.46% | 21.57 | 22.29 | 109217 | 24026.89 | 15.76% |
| 2025-12-31 | 22.50 | 21.97 | -0.70 | -3.09% | 21.82 | 22.99 | 137784 | 30459.54 | 19.88% |
| 2025-12-30 | 24.47 | 22.67 | -2.18 | -8.77% | 22.66 | 24.58 | 247407 | 57613.59 | 35.70% |
| 2025-12-29 | 25.19 | 24.85 | -1.23 | -4.72% | 24.68 | 26.30 | 232674 | 58807.61 | 33.57% |
| 2025-12-26 | 25.52 | 26.08 | -0.34 | -1.29% | 24.91 | 27.80 | 286332 | 75620.18 | 41.31% |
| 2025-12-25 | 25.58 | 26.42 | 0.41 | 1.58% | 25.58 | 27.80 | 317694 | 85500.09 | 45.84% |
| 2025-12-24 | 27.83 | 26.01 | -10.80 | -29.34% | 25.96 | 29.60 | 399434 | 110389.30 | 57.63% |
| 2025-12-23 | 28.45 | 36.81 | 26.71 | 264.46% | 24.02 | 46.00 | 556408 | 152932.38 | - |
上证大盘股票行情在线 K线走势图
锡华科技(603248)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
