锦泓集团(603518)股票行情
锦泓集团(603518)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 |
|---|
| 2025-12-12 | 10.22 | 10.46 | 0.40 | 3.98% | 10.16 | 10.89 | 356283 | 37743.50 | 10.36% |
| 2025-12-11 | 10.40 | 10.06 | -0.43 | -4.10% | 10.02 | 10.49 | 260664 | 26491.80 | 7.58% |
| 2025-12-10 | 10.58 | 10.49 | 0.24 | 2.34% | 10.32 | 10.95 | 428741 | 45476.49 | 12.44% |
| 2025-12-09 | 9.95 | 10.25 | 0.30 | 3.02% | 9.87 | 10.35 | 270002 | 27414.93 | 7.83% |
| 2025-12-08 | 9.75 | 9.95 | 0.23 | 2.37% | 9.61 | 9.99 | 131866 | 12973.93 | 3.83% |
| 2025-12-05 | 9.73 | 9.72 | -0.01 | -0.10% | 9.56 | 9.77 | 61666 | 5954.92 | 1.79% |
| 2025-12-04 | 9.88 | 9.73 | -0.14 | -1.42% | 9.72 | 9.94 | 60111 | 5878.54 | 1.74% |
| 2025-12-03 | 10.05 | 9.87 | -0.21 | -2.08% | 9.83 | 10.08 | 89508 | 8858.30 | 2.60% |
| 2025-12-02 | 9.99 | 10.08 | 0.04 | 0.40% | 9.86 | 10.25 | 133080 | 13359.22 | 3.86% |
| 2025-12-01 | 9.98 | 10.04 | 0.06 | 0.60% | 9.86 | 10.09 | 130344 | 13050.42 | 3.78% |
| 2025-11-28 | 9.65 | 9.98 | 0.36 | 3.74% | 9.51 | 10.06 | 207305 | 20452.12 | 6.01% |
| 2025-11-27 | 9.50 | 9.62 | 0.09 | 0.94% | 9.50 | 9.81 | 96959 | 9352.46 | 2.81% |
| 2025-11-26 | 9.60 | 9.53 | -0.15 | -1.55% | 9.49 | 9.72 | 99627 | 9548.68 | 2.89% |
| 2025-11-25 | 9.91 | 9.68 | -0.14 | -1.43% | 9.67 | 9.91 | 109508 | 10651.83 | 3.18% |
| 2025-11-24 | 9.81 | 9.82 | 0.15 | 1.55% | 9.64 | 10.04 | 141512 | 13885.56 | 4.11% |
| 2025-11-21 | 9.65 | 9.67 | -0.10 | -1.02% | 9.20 | 9.84 | 223210 | 21366.62 | 6.48% |
| 2025-11-20 | 9.99 | 9.77 | -0.28 | -2.79% | 9.69 | 10.10 | 210013 | 20640.14 | 6.09% |
| 2025-11-19 | 10.00 | 10.05 | 0.05 | 0.50% | 9.95 | 10.44 | 377264 | 38309.55 | 10.94% |
| 2025-11-18 | 9.63 | 10.00 | 0.32 | 3.31% | 9.60 | 10.08 | 290172 | 28501.51 | 8.42% |
| 2025-11-17 | 9.61 | 9.68 | 0.14 | 1.47% | 9.54 | 9.88 | 195275 | 19017.68 | 5.67% |
| 2025-11-14 | 9.45 | 9.54 | 0.06 | 0.63% | 9.44 | 9.64 | 111414 | 10656.31 | 3.23% |
| 2025-11-13 | 9.44 | 9.48 | 0.05 | 0.53% | 9.32 | 9.48 | 79455 | 7475.67 | 2.31% |
| 2025-11-12 | 9.38 | 9.43 | 0.07 | 0.75% | 9.34 | 9.46 | 82571 | 7766.81 | 2.40% |
| 2025-11-11 | 9.36 | 9.36 | 0.00 | 0.00% | 9.30 | 9.39 | 55557 | 5194.55 | 1.61% |
| 2025-11-10 | 9.23 | 9.36 | 0.13 | 1.41% | 9.21 | 9.36 | 74634 | 6936.28 | 2.17% |
| 2025-11-07 | 9.28 | 9.23 | -0.03 | -0.32% | 9.21 | 9.28 | 41996 | 3883.74 | 1.22% |
| 2025-11-06 | 9.30 | 9.26 | -0.04 | -0.43% | 9.21 | 9.30 | 47954 | 4434.70 | 1.39% |
| 2025-11-05 | 9.24 | 9.30 | 0.04 | 0.43% | 9.20 | 9.31 | 61848 | 5739.72 | 1.79% |
| 2025-11-04 | 9.25 | 9.26 | 0.03 | 0.33% | 9.22 | 9.29 | 51964 | 4808.33 | 1.51% |
| 2025-11-03 | 9.16 | 9.23 | 0.07 | 0.76% | 9.15 | 9.25 | 58040 | 5345.56 | 1.68% |
| 2025-10-31 | 9.11 | 9.16 | 0.06 | 0.66% | 9.09 | 9.21 | 65288 | 5985.18 | 1.89% |
| 2025-10-30 | 9.15 | 9.10 | -0.07 | -0.76% | 9.09 | 9.20 | 65790 | 6010.90 | 1.91% |
| 2025-10-29 | 9.31 | 9.17 | -0.28 | -2.96% | 9.08 | 9.32 | 170605 | 15650.27 | 4.95% |
| 2025-10-28 | 9.53 | 9.45 | -0.07 | -0.74% | 9.42 | 9.55 | 59019 | 5591.06 | 1.71% |
| 2025-10-27 | 9.52 | 9.52 | 0.00 | 0.00% | 9.46 | 9.57 | 84851 | 8071.22 | 2.46% |
| 2025-10-24 | 9.71 | 9.52 | -0.19 | -1.96% | 9.49 | 9.73 | 148268 | 14186.23 | 4.30% |
| 2025-10-23 | 9.70 | 9.71 | 0.00 | 0.00% | 9.56 | 9.77 | 105151 | 10147.37 | 3.05% |
| 2025-10-22 | 9.78 | 9.71 | -0.05 | -0.51% | 9.68 | 10.00 | 108753 | 10684.15 | 3.16% |
| 2025-10-21 | 9.66 | 9.76 | 0.11 | 1.14% | 9.57 | 9.78 | 77183 | 7481.37 | 2.24% |
| 2025-10-20 | 9.80 | 9.65 | 0.01 | 0.10% | 9.57 | 9.80 | 89523 | 8626.92 | 2.60% |
| 2025-10-17 | 9.78 | 9.64 | -0.10 | -1.03% | 9.64 | 10.11 | 168457 | 16579.87 | 4.89% |
| 2025-10-16 | 9.98 | 9.74 | -0.40 | -3.94% | 9.72 | 10.04 | 211948 | 20906.24 | 6.15% |
| 2025-10-15 | 9.97 | 10.14 | 0.20 | 2.01% | 9.93 | 10.63 | 352478 | 36248.93 | 10.23% |
| 2025-10-14 | 9.74 | 9.94 | 0.20 | 2.05% | 9.68 | 10.10 | 170262 | 16871.68 | 4.94% |
| 2025-10-13 | 9.55 | 9.74 | -0.04 | -0.41% | 9.32 | 9.83 | 86448 | 8290.59 | 2.51% |
| 2025-10-10 | 9.62 | 9.78 | 0.12 | 1.24% | 9.61 | 9.89 | 74311 | 7262.40 | 2.16% |
| 2025-10-09 | 9.84 | 9.66 | -0.08 | -0.82% | 9.62 | 9.84 | 81984 | 7921.25 | 2.38% |
| 2025-09-30 | 9.85 | 9.74 | -0.09 | -0.92% | 9.72 | 9.85 | 59410 | 5796.33 | 1.72% |
| 2025-09-29 | 9.86 | 9.83 | 0.00 | 0.00% | 9.77 | 10.08 | 78024 | 7709.60 | 2.26% |
| 2025-09-26 | 9.73 | 9.83 | 0.11 | 1.13% | 9.63 | 10.00 | 86402 | 8491.77 | 2.51% |
| 2025-09-25 | 9.94 | 9.72 | -0.18 | -1.82% | 9.71 | 9.94 | 72621 | 7113.40 | 2.11% |
| 2025-09-24 | 9.70 | 9.90 | 0.13 | 1.33% | 9.62 | 9.90 | 74968 | 7365.98 | 2.17% |
| 2025-09-23 | 9.93 | 9.77 | -0.21 | -2.10% | 9.51 | 9.93 | 147131 | 14251.59 | 4.27% |
| 2025-09-22 | 10.15 | 9.98 | -0.25 | -2.44% | 9.94 | 10.15 | 132942 | 13333.71 | 3.86% |
| 2025-09-19 | 10.15 | 10.23 | 0.13 | 1.29% | 10.10 | 10.40 | 153955 | 15722.42 | 4.47% |
| 2025-09-18 | 10.58 | 10.10 | -0.52 | -4.90% | 10.08 | 10.70 | 331561 | 34273.77 | 9.64% |
| 2025-09-17 | 10.28 | 10.62 | 0.46 | 4.53% | 10.27 | 11.18 | 467051 | 50838.84 | 13.57% |
| 2025-09-16 | 10.00 | 10.16 | 0.15 | 1.50% | 10.00 | 10.40 | 137021 | 13964.87 | 3.98% |
| 2025-09-15 | 10.17 | 10.01 | -0.16 | -1.57% | 10.00 | 10.21 | 85774 | 8636.22 | 2.49% |
| 2025-09-12 | 10.47 | 10.17 | -0.28 | -2.68% | 10.14 | 10.61 | 139300 | 14360.65 | 4.05% |
| 2025-09-11 | 10.21 | 10.45 | 0.22 | 2.15% | 10.02 | 10.50 | 155313 | 15916.48 | 4.51% |
| 2025-09-10 | 10.30 | 10.23 | -0.07 | -0.68% | 10.16 | 10.37 | 81943 | 8387.82 | 2.38% |
| 2025-09-09 | 10.66 | 10.30 | -0.37 | -3.47% | 10.25 | 10.66 | 136777 | 14252.95 | 3.98% |
| 2025-09-08 | 10.45 | 10.67 | 0.19 | 1.81% | 10.35 | 10.75 | 222731 | 23474.16 | 6.47% |
| 2025-09-05 | 10.12 | 10.48 | 0.34 | 3.35% | 9.96 | 10.50 | 226461 | 23233.40 | 6.58% |
| 2025-09-04 | 9.97 | 10.14 | 0.17 | 1.71% | 9.82 | 10.39 | 237510 | 24086.55 | 6.90% |
| 2025-09-03 | 9.87 | 9.97 | 0.15 | 1.53% | 9.82 | 10.15 | 202496 | 20234.38 | 5.89% |
| 2025-09-02 | 10.02 | 9.82 | -0.17 | -1.70% | 9.65 | 10.05 | 177110 | 17346.43 | 5.15% |
| 2025-09-01 | 10.20 | 9.99 | -0.23 | -2.25% | 9.92 | 10.20 | 179801 | 18089.81 | 5.23% |
| 2025-08-29 | 10.33 | 10.22 | -0.13 | -1.26% | 10.10 | 10.63 | 264418 | 27314.87 | 7.69% |
| 2025-08-28 | 10.85 | 10.35 | -0.59 | -5.39% | 10.02 | 10.93 | 395555 | 41267.80 | 11.50% |
| 2025-08-27 | 11.48 | 10.94 | -0.54 | -4.70% | 10.90 | 11.65 | 334705 | 37812.61 | 9.73% |
| 2025-08-26 | 10.76 | 11.48 | 0.72 | 6.69% | 10.68 | 11.76 | 458770 | 51823.84 | 13.33% |
| 2025-08-25 | 10.73 | 10.76 | 0.02 | 0.19% | 10.60 | 10.85 | 171941 | 18439.61 | 5.00% |
| 2025-08-22 | 10.80 | 10.74 | -0.10 | -0.92% | 10.56 | 10.83 | 165946 | 17726.47 | 4.82% |
| 2025-08-21 | 11.05 | 10.84 | -0.18 | -1.63% | 10.78 | 11.18 | 243269 | 26618.74 | 7.07% |
| 2025-08-20 | 10.98 | 11.02 | -0.05 | -0.45% | 10.80 | 11.19 | 266190 | 29177.20 | 7.74% |
| 2025-08-19 | 10.65 | 11.07 | 0.42 | 3.94% | 10.52 | 11.28 | 419304 | 45833.75 | 12.19% |
| 2025-08-18 | 10.60 | 10.65 | 0.20 | 1.91% | 10.53 | 10.81 | 286663 | 30555.43 | 8.33% |
| 2025-08-15 | 10.43 | 10.45 | -0.15 | -1.42% | 10.28 | 10.51 | 234945 | 24447.05 | 6.83% |
上证大盘股票行情在线 K线走势图
锦泓集团(603518)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
