设计总院(603357)股票行情
设计总院(603357)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 |
|---|
| 2025-12-15 | 7.99 | 7.99 | -0.01 | -0.13% | 7.92 | 8.01 | 49270 | 3929.23 | 0.89% |
| 2025-12-12 | 8.10 | 8.00 | -0.10 | -1.23% | 7.99 | 8.13 | 59233 | 4766.72 | 1.07% |
| 2025-12-11 | 8.23 | 8.10 | -0.13 | -1.58% | 8.07 | 8.23 | 42525 | 3461.89 | 0.77% |
| 2025-12-10 | 8.25 | 8.23 | -0.01 | -0.12% | 8.18 | 8.25 | 33462 | 2745.98 | 0.60% |
| 2025-12-09 | 8.30 | 8.24 | -0.06 | -0.72% | 8.22 | 8.32 | 38023 | 3140.68 | 0.68% |
| 2025-12-08 | 8.31 | 8.30 | -0.01 | -0.12% | 8.29 | 8.33 | 33834 | 2812.03 | 0.61% |
| 2025-12-05 | 8.28 | 8.31 | 0.04 | 0.48% | 8.25 | 8.33 | 33915 | 2808.70 | 0.61% |
| 2025-12-04 | 8.34 | 8.27 | -0.07 | -0.84% | 8.26 | 8.34 | 32759 | 2716.67 | 0.59% |
| 2025-12-03 | 8.35 | 8.34 | 0.03 | 0.36% | 8.29 | 8.36 | 37063 | 3085.00 | 0.67% |
| 2025-12-02 | 8.31 | 8.31 | 0.01 | 0.12% | 8.24 | 8.33 | 34403 | 2850.45 | 0.62% |
| 2025-12-01 | 8.29 | 8.30 | -0.01 | -0.12% | 8.28 | 8.33 | 46891 | 3893.46 | 0.84% |
| 2025-11-28 | 8.24 | 8.31 | 0.07 | 0.85% | 8.21 | 8.35 | 37723 | 3123.92 | 0.68% |
| 2025-11-27 | 8.25 | 8.24 | 0.00 | 0.00% | 8.18 | 8.26 | 41849 | 3442.71 | 0.75% |
| 2025-11-26 | 8.33 | 8.24 | -0.06 | -0.72% | 8.22 | 8.39 | 56010 | 4648.34 | 1.01% |
| 2025-11-25 | 8.29 | 8.30 | 0.01 | 0.12% | 8.28 | 8.35 | 35777 | 2977.52 | 0.64% |
| 2025-11-24 | 8.23 | 8.29 | 0.08 | 0.97% | 8.22 | 8.32 | 48225 | 3986.83 | 0.87% |
| 2025-11-21 | 8.45 | 8.21 | -0.28 | -3.30% | 8.18 | 8.45 | 83017 | 6876.88 | 1.49% |
| 2025-11-20 | 8.47 | 8.49 | 0.02 | 0.24% | 8.42 | 8.53 | 49926 | 4229.76 | 0.90% |
| 2025-11-19 | 8.58 | 8.47 | -0.10 | -1.17% | 8.43 | 8.60 | 45527 | 3866.40 | 0.82% |
| 2025-11-18 | 8.65 | 8.57 | -0.08 | -0.92% | 8.52 | 8.67 | 52532 | 4504.31 | 0.95% |
| 2025-11-17 | 8.70 | 8.65 | -0.06 | -0.69% | 8.63 | 8.72 | 48299 | 4180.68 | 0.87% |
| 2025-11-14 | 8.68 | 8.71 | 0.03 | 0.35% | 8.66 | 8.75 | 60284 | 5254.73 | 1.09% |
| 2025-11-13 | 8.68 | 8.68 | -0.03 | -0.34% | 8.66 | 8.73 | 52987 | 4603.58 | 0.95% |
| 2025-11-12 | 8.72 | 8.71 | -0.02 | -0.23% | 8.67 | 8.75 | 42279 | 3680.95 | 0.76% |
| 2025-11-11 | 8.73 | 8.73 | 0.01 | 0.11% | 8.70 | 8.76 | 59239 | 5170.58 | 1.07% |
| 2025-11-10 | 8.65 | 8.72 | 0.08 | 0.93% | 8.63 | 8.73 | 59403 | 5170.63 | 1.07% |
| 2025-11-07 | 8.69 | 8.64 | -0.01 | -0.12% | 8.62 | 8.70 | 42544 | 3680.91 | 0.77% |
| 2025-11-06 | 8.69 | 8.65 | -0.02 | -0.23% | 8.60 | 8.69 | 54144 | 4686.57 | 0.97% |
| 2025-11-05 | 8.64 | 8.67 | 0.03 | 0.35% | 8.57 | 8.69 | 59348 | 5136.48 | 1.07% |
| 2025-11-04 | 8.59 | 8.64 | 0.05 | 0.58% | 8.56 | 8.65 | 64259 | 5533.32 | 1.16% |
| 2025-11-03 | 8.55 | 8.59 | 0.06 | 0.70% | 8.52 | 8.59 | 47059 | 4030.21 | 0.85% |
| 2025-10-31 | 8.50 | 8.53 | 0.02 | 0.24% | 8.43 | 8.55 | 68113 | 5775.34 | 1.23% |
| 2025-10-30 | 8.52 | 8.51 | -0.01 | -0.12% | 8.46 | 8.59 | 70566 | 6028.52 | 1.27% |
| 2025-10-29 | 8.53 | 8.52 | -0.03 | -0.35% | 8.47 | 8.57 | 53779 | 4575.21 | 0.97% |
| 2025-10-28 | 8.57 | 8.55 | -0.04 | -0.47% | 8.54 | 8.61 | 55445 | 4752.71 | 1.00% |
| 2025-10-27 | 8.62 | 8.59 | -0.02 | -0.23% | 8.53 | 8.63 | 74661 | 6404.05 | 1.34% |
| 2025-10-24 | 8.66 | 8.68 | 0.03 | 0.35% | 8.59 | 8.74 | 99385 | 8600.95 | 1.79% |
| 2025-10-23 | 8.55 | 8.65 | 0.10 | 1.17% | 8.53 | 8.66 | 79112 | 6809.30 | 1.42% |
| 2025-10-22 | 8.60 | 8.55 | 0.00 | 0.00% | 8.54 | 8.69 | 82680 | 7129.56 | 1.49% |
| 2025-10-21 | 8.43 | 8.55 | 0.13 | 1.54% | 8.43 | 8.60 | 61511 | 5250.25 | 1.11% |
| 2025-10-20 | 8.40 | 8.42 | 0.07 | 0.84% | 8.36 | 8.43 | 27181 | 2280.96 | 0.49% |
| 2025-10-17 | 8.43 | 8.35 | -0.07 | -0.83% | 8.35 | 8.46 | 35120 | 2954.14 | 0.63% |
| 2025-10-16 | 8.49 | 8.42 | -0.07 | -0.82% | 8.41 | 8.49 | 34545 | 2919.10 | 0.62% |
| 2025-10-15 | 8.48 | 8.49 | 0.01 | 0.12% | 8.45 | 8.50 | 32760 | 2777.27 | 0.59% |
| 2025-10-14 | 8.45 | 8.48 | 0.03 | 0.36% | 8.45 | 8.50 | 45376 | 3848.21 | 0.82% |
| 2025-10-13 | 8.40 | 8.45 | -0.03 | -0.35% | 8.33 | 8.45 | 47741 | 4009.00 | 0.86% |
| 2025-10-10 | 8.41 | 8.48 | 0.08 | 0.95% | 8.38 | 8.50 | 46657 | 3951.49 | 0.84% |
| 2025-10-09 | 8.39 | 8.40 | 0.02 | 0.24% | 8.35 | 8.42 | 30453 | 2555.19 | 0.55% |
| 2025-09-30 | 8.41 | 8.38 | -0.03 | -0.36% | 8.37 | 8.42 | 29328 | 2461.51 | 0.53% |
| 2025-09-29 | 8.34 | 8.41 | 0.07 | 0.84% | 8.27 | 8.41 | 36280 | 3030.26 | 0.65% |
| 2025-09-26 | 8.30 | 8.34 | 0.03 | 0.36% | 8.28 | 8.38 | 24805 | 2068.72 | 0.45% |
| 2025-09-25 | 8.40 | 8.31 | -0.09 | -1.07% | 8.28 | 8.43 | 30105 | 2513.72 | 0.54% |
| 2025-09-24 | 8.30 | 8.40 | 0.07 | 0.84% | 8.28 | 8.41 | 39545 | 3303.99 | 0.71% |
| 2025-09-23 | 8.27 | 8.33 | 0.06 | 0.73% | 8.15 | 8.34 | 55654 | 4576.30 | 1.00% |
| 2025-09-22 | 8.35 | 8.27 | -0.09 | -1.08% | 8.22 | 8.36 | 46259 | 3821.03 | 0.83% |
| 2025-09-19 | 8.42 | 8.36 | -0.07 | -0.83% | 8.34 | 8.45 | 55414 | 4639.39 | 1.00% |
| 2025-09-18 | 8.54 | 8.43 | -0.12 | -1.40% | 8.39 | 8.54 | 61081 | 5179.31 | 1.10% |
| 2025-09-17 | 8.55 | 8.55 | -0.02 | -0.23% | 8.50 | 8.57 | 37796 | 3227.02 | 0.68% |
| 2025-09-16 | 8.52 | 8.57 | 0.06 | 0.71% | 8.46 | 8.58 | 51748 | 4404.52 | 0.93% |
| 2025-09-15 | 8.58 | 8.51 | -0.04 | -0.47% | 8.49 | 8.59 | 35326 | 3008.73 | 0.64% |
| 2025-09-12 | 8.55 | 8.55 | 0.00 | 0.00% | 8.54 | 8.59 | 42493 | 3639.49 | 0.76% |
| 2025-09-11 | 8.49 | 8.55 | 0.06 | 0.71% | 8.43 | 8.57 | 44748 | 3801.91 | 0.81% |
| 2025-09-10 | 8.51 | 8.49 | -0.03 | -0.35% | 8.46 | 8.54 | 29818 | 2532.16 | 0.54% |
| 2025-09-09 | 8.54 | 8.52 | -0.03 | -0.35% | 8.49 | 8.57 | 31223 | 2661.54 | 0.56% |
| 2025-09-08 | 8.49 | 8.55 | 0.06 | 0.71% | 8.48 | 8.56 | 36932 | 3149.42 | 0.66% |
| 2025-09-05 | 8.47 | 8.49 | 0.02 | 0.24% | 8.45 | 8.49 | 47431 | 4019.28 | 0.85% |
| 2025-09-04 | 8.43 | 8.47 | 0.03 | 0.36% | 8.39 | 8.51 | 42632 | 3605.19 | 0.77% |
| 2025-09-03 | 8.58 | 8.44 | -0.11 | -1.29% | 8.38 | 8.58 | 72407 | 6123.09 | 1.30% |
| 2025-09-02 | 8.59 | 8.55 | -0.07 | -0.81% | 8.49 | 8.61 | 66165 | 5646.89 | 1.19% |
| 2025-09-01 | 8.66 | 8.62 | -0.10 | -1.15% | 8.57 | 8.67 | 94838 | 8167.57 | 1.71% |
| 2025-08-29 | 8.74 | 8.72 | -0.03 | -0.34% | 8.72 | 8.82 | 50472 | 4423.50 | 0.91% |
| 2025-08-28 | 8.75 | 8.75 | 0.01 | 0.11% | 8.60 | 8.81 | 86411 | 7519.97 | 1.56% |
| 2025-08-27 | 8.93 | 8.74 | -0.19 | -2.13% | 8.74 | 8.94 | 98633 | 8722.77 | 1.78% |
| 2025-08-26 | 8.91 | 8.93 | 0.04 | 0.45% | 8.88 | 8.94 | 68936 | 6152.26 | 1.24% |
| 2025-08-25 | 8.87 | 8.89 | 0.03 | 0.34% | 8.85 | 8.92 | 83057 | 7381.04 | 1.49% |
| 2025-08-22 | 8.85 | 8.86 | 0.00 | 0.00% | 8.78 | 8.87 | 61463 | 5420.00 | 1.11% |
| 2025-08-21 | 8.85 | 8.86 | 0.00 | 0.00% | 8.84 | 8.91 | 83540 | 7418.85 | 1.50% |
| 2025-08-20 | 8.84 | 8.86 | 0.04 | 0.45% | 8.79 | 8.86 | 49157 | 4336.08 | 0.88% |
| 2025-08-19 | 8.82 | 8.82 | 0.02 | 0.23% | 8.78 | 8.85 | 61849 | 5453.83 | 1.11% |
| 2025-08-18 | 8.78 | 8.80 | 0.04 | 0.46% | 8.75 | 8.85 | 63195 | 5558.71 | 1.14% |
上证大盘股票行情在线 K线走势图
设计总院(603357)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
