君禾股份(603617)股票行情
君禾股份(603617)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 | 7.26 | 7.29 | 0.08 | 1.11% | 7.21 | 7.36 | 55038 | 4012.46 | 1.43% |
| 2026-03-24 | 6.99 | 7.21 | 0.36 | 5.26% | 6.89 | 7.22 | 77204 | 5445.22 | 2.01% |
| 2026-03-23 | 7.28 | 6.85 | -0.59 | -7.93% | 6.78 | 7.32 | 118434 | 8332.58 | 3.09% |
| 2026-03-20 | 7.76 | 7.44 | -0.34 | -4.37% | 7.44 | 7.85 | 90038 | 6829.78 | 2.35% |
| 2026-03-19 | 7.83 | 7.78 | -0.08 | -1.02% | 7.73 | 7.93 | 94422 | 7384.46 | 2.46% |
| 2026-03-18 | 7.66 | 7.86 | 0.19 | 2.48% | 7.58 | 7.86 | 83574 | 6488.34 | 2.18% |
| 2026-03-17 | 7.79 | 7.67 | -0.10 | -1.29% | 7.64 | 7.90 | 65908 | 5133.51 | 1.72% |
| 2026-03-16 | 7.68 | 7.77 | 0.09 | 1.17% | 7.63 | 7.77 | 46097 | 3547.68 | 1.20% |
| 2026-03-13 | 7.72 | 7.68 | -0.04 | -0.52% | 7.65 | 7.81 | 54786 | 4236.74 | 1.43% |
| 2026-03-12 | 7.80 | 7.72 | -0.06 | -0.77% | 7.71 | 7.83 | 67685 | 5254.92 | 1.76% |
| 2026-03-11 | 7.78 | 7.78 | 0.05 | 0.65% | 7.72 | 7.83 | 71957 | 5609.08 | 1.88% |
| 2026-03-10 | 7.60 | 7.73 | 0.18 | 2.38% | 7.59 | 7.75 | 67185 | 5169.80 | 1.75% |
| 2026-03-09 | 7.55 | 7.55 | -0.08 | -1.05% | 7.46 | 7.60 | 52841 | 3980.04 | 1.38% |
| 2026-03-06 | 7.43 | 7.63 | 0.16 | 2.14% | 7.43 | 7.65 | 51240 | 3880.18 | 1.34% |
| 2026-03-05 | 7.46 | 7.47 | 0.13 | 1.77% | 7.43 | 7.54 | 51362 | 3846.84 | 1.34% |
| 2026-03-04 | 7.31 | 7.34 | -0.02 | -0.27% | 7.20 | 7.40 | 63108 | 4616.25 | 1.64% |
| 2026-03-03 | 7.57 | 7.36 | -0.24 | -3.16% | 7.33 | 7.66 | 96630 | 7217.45 | 2.52% |
| 2026-03-02 | 7.81 | 7.60 | -0.31 | -3.92% | 7.59 | 7.87 | 100399 | 7718.96 | 2.62% |
| 2026-02-27 | 7.88 | 7.91 | 0.03 | 0.38% | 7.82 | 7.91 | 53209 | 4184.07 | 1.39% |
| 2026-02-26 | 7.85 | 7.88 | 0.03 | 0.38% | 7.84 | 7.91 | 57925 | 4560.81 | 1.51% |
| 2026-02-25 | 7.84 | 7.85 | 0.00 | 0.00% | 7.83 | 7.92 | 55467 | 4369.06 | 1.45% |
| 2026-02-24 | 7.75 | 7.85 | 0.15 | 1.95% | 7.72 | 7.86 | 59727 | 4670.44 | 1.56% |
| 2026-02-13 | 7.71 | 7.70 | -0.03 | -0.39% | 7.70 | 7.81 | 56653 | 4399.83 | 1.48% |
| 2026-02-12 | 7.81 | 7.73 | -0.05 | -0.64% | 7.70 | 7.82 | 61489 | 4775.13 | 1.60% |
| 2026-02-11 | 7.85 | 7.78 | -0.08 | -1.02% | 7.76 | 7.88 | 65078 | 5086.45 | 1.70% |
| 2026-02-10 | 7.88 | 7.86 | -0.02 | -0.25% | 7.82 | 7.91 | 52927 | 4164.27 | 1.38% |
| 2026-02-09 | 7.82 | 7.88 | 0.13 | 1.68% | 7.76 | 7.89 | 79623 | 6236.97 | 2.08% |
| 2026-02-06 | 7.64 | 7.75 | 0.06 | 0.78% | 7.62 | 7.82 | 67043 | 5205.76 | 1.75% |
| 2026-02-05 | 7.78 | 7.69 | -0.12 | -1.54% | 7.68 | 7.83 | 64160 | 4967.92 | 1.67% |
| 2026-02-04 | 7.75 | 7.81 | 0.07 | 0.90% | 7.71 | 7.81 | 77016 | 5988.48 | 2.01% |
| 2026-02-03 | 7.59 | 7.74 | 0.20 | 2.65% | 7.57 | 7.74 | 75825 | 5824.90 | 1.98% |
| 2026-02-02 | 7.70 | 7.54 | -0.17 | -2.20% | 7.53 | 7.77 | 63717 | 4884.79 | 1.66% |
| 2026-01-30 | 7.60 | 7.71 | 0.05 | 0.65% | 7.53 | 7.73 | 76990 | 5881.07 | 2.01% |
| 2026-01-29 | 7.61 | 7.66 | -0.02 | -0.26% | 7.60 | 7.81 | 66141 | 5090.95 | 1.72% |
| 2026-01-28 | 7.83 | 7.68 | -0.18 | -2.29% | 7.65 | 7.88 | 93659 | 7231.44 | 2.44% |
| 2026-01-27 | 7.78 | 7.86 | 0.02 | 0.26% | 7.59 | 7.88 | 113287 | 8775.71 | 2.95% |
| 2026-01-26 | 8.00 | 7.84 | -0.15 | -1.88% | 7.81 | 8.03 | 123171 | 9700.49 | 3.21% |
| 2026-01-23 | 7.99 | 7.99 | 0.00 | 0.00% | 7.93 | 8.06 | 124342 | 9927.00 | 3.24% |
| 2026-01-22 | 8.05 | 7.99 | 0.00 | 0.00% | 7.94 | 8.10 | 93543 | 7464.79 | 2.44% |
| 2026-01-21 | 8.00 | 7.99 | -0.04 | -0.50% | 7.82 | 8.01 | 128672 | 10177.63 | 3.35% |
| 2026-01-20 | 7.97 | 8.03 | 0.07 | 0.88% | 7.97 | 8.23 | 240587 | 19425.17 | 6.27% |
| 2026-01-19 | 7.81 | 7.96 | 0.12 | 1.53% | 7.78 | 7.96 | 150928 | 11889.89 | 3.93% |
| 2026-01-16 | 7.87 | 7.84 | 0.03 | 0.38% | 7.70 | 7.89 | 112473 | 8758.28 | 2.93% |
| 2026-01-15 | 7.72 | 7.81 | 0.03 | 0.39% | 7.71 | 7.84 | 125731 | 9800.08 | 3.28% |
| 2026-01-14 | 7.75 | 7.78 | 0.03 | 0.39% | 7.65 | 7.86 | 183152 | 14235.04 | 4.77% |
| 2026-01-13 | 7.82 | 7.75 | -0.09 | -1.15% | 7.71 | 7.88 | 186165 | 14490.35 | 4.85% |
| 2026-01-12 | 7.74 | 7.84 | 0.08 | 1.03% | 7.70 | 7.85 | 222067 | 17301.19 | 5.79% |
| 2026-01-09 | 7.74 | 7.76 | 0.00 | 0.00% | 7.67 | 7.78 | 212387 | 16412.59 | 5.54% |
| 2026-01-08 | 7.67 | 7.76 | -0.04 | -0.51% | 7.64 | 7.79 | 256059 | 19763.48 | 6.67% |
| 2026-01-07 | 8.00 | 7.80 | -0.38 | -4.65% | 7.70 | 8.00 | 552044 | 43116.80 | 14.39% |
| 2026-01-06 | 7.46 | 8.18 | 0.74 | 9.95% | 7.44 | 8.18 | 384193 | 31045.55 | 10.01% |
| 2026-01-05 | 7.57 | 7.44 | -0.10 | -1.33% | 7.44 | 7.57 | 78905 | 5890.31 | 2.06% |
| 2025-12-31 | 7.58 | 7.54 | -0.04 | -0.53% | 7.43 | 7.62 | 71217 | 5355.64 | 1.86% |
| 2025-12-30 | 7.40 | 7.58 | 0.15 | 2.02% | 7.37 | 7.69 | 118458 | 8950.71 | 3.09% |
| 2025-12-29 | 7.46 | 7.43 | 0.02 | 0.27% | 7.37 | 7.51 | 59565 | 4431.14 | 1.55% |
| 2025-12-26 | 7.52 | 7.41 | -0.05 | -0.67% | 7.37 | 7.52 | 60819 | 4518.91 | 1.59% |
| 2025-12-25 | 7.41 | 7.46 | 0.05 | 0.67% | 7.31 | 7.60 | 109057 | 8093.80 | 2.84% |
| 2025-12-24 | 7.16 | 7.41 | 0.28 | 3.93% | 7.08 | 7.45 | 107178 | 7846.62 | 2.79% |
| 2025-12-23 | 7.18 | 7.13 | -0.05 | -0.70% | 7.11 | 7.20 | 38832 | 2771.54 | 1.01% |
| 2025-12-22 | 7.21 | 7.18 | -0.01 | -0.14% | 7.17 | 7.23 | 49733 | 3580.19 | 1.30% |
| 2025-12-19 | 7.08 | 7.19 | 0.14 | 1.99% | 7.08 | 7.21 | 64005 | 4588.21 | 1.67% |
| 2025-12-18 | 6.99 | 7.05 | 0.00 | 0.00% | 6.98 | 7.15 | 65665 | 4651.73 | 1.71% |
| 2025-12-17 | 6.97 | 7.05 | 0.10 | 1.44% | 6.83 | 7.09 | 80545 | 5590.42 | 2.10% |
| 2025-12-16 | 7.07 | 6.95 | -0.16 | -2.25% | 6.94 | 7.11 | 64338 | 4497.95 | 1.68% |
| 2025-12-15 | 7.02 | 7.11 | 0.04 | 0.57% | 7.00 | 7.14 | 52797 | 3741.51 | 1.38% |
| 2025-12-12 | 7.12 | 7.07 | -0.01 | -0.14% | 7.04 | 7.21 | 67232 | 4781.48 | 1.75% |
| 2025-12-11 | 7.26 | 7.08 | -0.16 | -2.21% | 7.07 | 7.28 | 83815 | 5976.29 | 2.18% |
| 2025-12-10 | 7.30 | 7.24 | -0.10 | -1.36% | 7.22 | 7.37 | 83242 | 6062.77 | 2.17% |
| 2025-12-09 | 7.43 | 7.34 | -0.12 | -1.61% | 7.33 | 7.48 | 72583 | 5372.27 | 1.89% |
| 2025-12-08 | 7.53 | 7.46 | -0.07 | -0.93% | 7.42 | 7.54 | 97606 | 7284.89 | 2.54% |
| 2025-12-05 | 7.49 | 7.53 | 0.01 | 0.13% | 7.42 | 7.56 | 139395 | 10429.80 | 3.63% |
| 2025-12-04 | 7.50 | 7.52 | 0.09 | 1.21% | 7.40 | 7.85 | 223528 | 16978.68 | 5.83% |
| 2025-12-03 | 7.42 | 7.43 | -0.01 | -0.13% | 7.36 | 7.48 | 43193 | 3201.42 | 1.13% |
| 2025-12-02 | 7.50 | 7.44 | -0.04 | -0.53% | 7.31 | 7.51 | 54030 | 3993.69 | 1.41% |
| 2025-12-01 | 7.49 | 7.48 | 0.02 | 0.27% | 7.46 | 7.57 | 59675 | 4483.10 | 1.56% |
| 2025-11-28 | 7.30 | 7.46 | 0.16 | 2.19% | 7.26 | 7.47 | 69131 | 5102.47 | 1.80% |
| 2025-11-27 | 7.28 | 7.30 | -0.01 | -0.14% | 7.27 | 7.42 | 102006 | 7485.94 | 2.66% |
| 2025-11-26 | 7.45 | 7.31 | -0.11 | -1.48% | 7.31 | 7.53 | 68678 | 5091.08 | 1.79% |
| 2025-11-25 | 7.39 | 7.42 | 0.07 | 0.95% | 7.32 | 7.51 | 51242 | 3814.70 | 1.34% |
| 2025-11-24 | 7.28 | 7.35 | 0.10 | 1.38% | 7.21 | 7.38 | 64372 | 4704.09 | 1.68% |
上证大盘股票行情在线 K线走势图
君禾股份(603617)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
