利通电子(603629)股票行情
利通电子(603629)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 | 63.31 | 66.05 | 3.37 | 5.38% | 63.00 | 68.29 | 403797 | 268062.78 | 15.72% |
| 2026-03-25 | 57.63 | 62.68 | 5.70 | 10.00% | 57.63 | 62.68 | 153890 | 93608.45 | 5.99% |
| 2026-03-24 | 58.70 | 56.98 | -0.57 | -0.99% | 55.17 | 58.90 | 254374 | 143917.23 | 9.90% |
| 2026-03-23 | 58.71 | 57.55 | -3.71 | -6.06% | 57.11 | 61.90 | 341878 | 202150.61 | 13.31% |
| 2026-03-20 | 69.50 | 61.26 | -6.81 | -10.00% | 61.26 | 71.88 | 443877 | 295306.00 | 17.28% |
| 2026-03-19 | 61.53 | 68.07 | 6.19 | 10.00% | 60.52 | 68.07 | 334858 | 220992.69 | 13.04% |
| 2026-03-18 | 58.49 | 61.88 | 3.74 | 6.43% | 56.60 | 62.22 | 257557 | 152500.47 | 10.03% |
| 2026-03-17 | 62.81 | 58.14 | -3.29 | -5.36% | 58.14 | 62.83 | 232046 | 139347.09 | 9.03% |
| 2026-03-16 | 61.93 | 61.43 | -0.27 | -0.44% | 59.75 | 62.50 | 227745 | 138789.45 | 8.87% |
| 2026-03-13 | 62.30 | 61.70 | -2.52 | -3.92% | 61.45 | 64.38 | 322508 | 201472.45 | 12.56% |
| 2026-03-12 | 62.40 | 64.22 | 1.07 | 1.69% | 61.51 | 65.99 | 480327 | 305228.44 | 18.70% |
| 2026-03-11 | 58.14 | 63.15 | 5.74 | 10.00% | 58.14 | 63.15 | 516635 | 311569.78 | 20.11% |
| 2026-03-10 | 58.80 | 57.41 | -0.73 | -1.26% | 54.20 | 59.01 | 483430 | 271487.22 | 18.82% |
| 2026-03-09 | 55.49 | 58.14 | 2.01 | 3.58% | 53.08 | 58.89 | 455143 | 254106.80 | 17.72% |
| 2026-03-06 | 57.00 | 56.13 | -1.66 | -2.87% | 54.90 | 58.20 | 238154 | 134210.56 | 9.27% |
| 2026-03-05 | 59.80 | 57.79 | 0.53 | 0.93% | 55.80 | 60.17 | 327811 | 189661.95 | 12.76% |
| 2026-03-04 | 58.00 | 57.26 | -0.84 | -1.45% | 57.00 | 62.02 | 297512 | 175182.97 | 11.58% |
| 2026-03-03 | 61.74 | 58.10 | -6.27 | -9.74% | 57.98 | 65.66 | 403749 | 244532.45 | 15.72% |
| 2026-03-02 | 56.81 | 64.37 | 5.85 | 10.00% | 56.80 | 64.37 | 444320 | 278988.38 | 17.30% |
| 2026-02-27 | 51.31 | 58.52 | 5.32 | 10.00% | 51.31 | 58.52 | 389123 | 218640.11 | 15.15% |
| 2026-02-26 | 54.70 | 53.20 | -0.50 | -0.93% | 52.40 | 55.24 | 289315 | 155959.95 | 11.26% |
| 2026-02-25 | 55.99 | 53.70 | -2.14 | -3.83% | 52.53 | 56.00 | 287664 | 154594.61 | 11.20% |
| 2026-02-24 | 59.00 | 55.84 | -1.63 | -2.84% | 53.66 | 59.00 | 314533 | 175106.08 | 12.25% |
| 2026-02-13 | 60.12 | 57.47 | -2.49 | -4.15% | 57.19 | 61.62 | 332169 | 194306.72 | 12.93% |
| 2026-02-12 | 61.10 | 59.96 | 2.84 | 4.97% | 57.57 | 62.68 | 503736 | 301644.31 | 19.61% |
| 2026-02-11 | 52.39 | 57.12 | 5.19 | 9.99% | 52.39 | 57.12 | 385665 | 215906.81 | 15.02% |
| 2026-02-10 | 50.56 | 51.93 | 1.32 | 2.61% | 49.97 | 52.97 | 444830 | 229104.03 | 17.32% |
| 2026-02-09 | 48.00 | 50.61 | 4.60 | 10.00% | 46.50 | 50.61 | 499974 | 246071.25 | 19.47% |
| 2026-02-06 | 42.00 | 46.01 | 2.85 | 6.60% | 41.08 | 47.48 | 558620 | 252257.17 | 21.75% |
| 2026-02-05 | 38.44 | 43.16 | 3.16 | 7.90% | 37.41 | 43.88 | 527924 | 218091.36 | 20.55% |
| 2026-02-04 | 42.12 | 40.00 | -4.10 | -9.30% | 39.69 | 42.99 | 453662 | 183911.80 | 17.66% |
| 2026-02-03 | 40.00 | 44.10 | 2.96 | 7.19% | 39.00 | 45.25 | 647286 | 271395.75 | 25.24% |
| 2026-02-02 | 40.99 | 41.14 | 3.74 | 10.00% | 38.01 | 41.14 | 600635 | 239653.45 | 23.42% |
| 2026-01-30 | 34.60 | 37.40 | 3.40 | 10.00% | 34.33 | 37.40 | 337348 | 121120.00 | 13.16% |
| 2026-01-29 | 32.58 | 34.00 | 0.40 | 1.19% | 32.37 | 36.72 | 426142 | 146964.89 | 16.62% |
| 2026-01-28 | 34.97 | 33.60 | -1.05 | -3.03% | 33.00 | 35.60 | 405125 | 137772.94 | 15.80% |
| 2026-01-27 | 35.89 | 34.65 | 2.02 | 6.19% | 32.88 | 35.89 | 630519 | 218320.89 | 24.59% |
| 2026-01-26 | 33.21 | 32.63 | 0.01 | 0.03% | 31.90 | 33.95 | 189344 | 61894.11 | 7.38% |
| 2026-01-23 | 32.88 | 32.62 | -0.48 | -1.45% | 32.33 | 34.10 | 221378 | 73252.18 | 8.63% |
| 2026-01-22 | 32.16 | 33.10 | 1.02 | 3.18% | 32.16 | 33.72 | 215889 | 71255.45 | 8.42% |
| 2026-01-21 | 29.69 | 32.08 | 2.24 | 7.51% | 29.51 | 32.78 | 251030 | 79765.45 | 9.79% |
| 2026-01-20 | 29.98 | 29.84 | -0.24 | -0.80% | 29.21 | 29.99 | 118557 | 35146.25 | 4.62% |
| 2026-01-19 | 29.64 | 30.08 | 0.13 | 0.43% | 29.32 | 30.15 | 155209 | 46191.47 | 6.05% |
| 2026-01-16 | 29.40 | 29.95 | 0.67 | 2.29% | 28.73 | 30.30 | 156346 | 45932.82 | 6.10% |
| 2026-01-15 | 29.01 | 29.28 | -0.36 | -1.21% | 28.82 | 29.59 | 138540 | 40368.10 | 5.40% |
| 2026-01-14 | 28.00 | 29.64 | 1.71 | 6.12% | 27.90 | 30.30 | 271501 | 78815.84 | 10.59% |
| 2026-01-13 | 28.59 | 27.93 | -0.65 | -2.27% | 27.82 | 28.74 | 138483 | 39057.18 | 5.40% |
| 2026-01-12 | 29.10 | 28.58 | -0.51 | -1.75% | 28.40 | 29.15 | 173857 | 49792.86 | 6.78% |
| 2026-01-09 | 28.10 | 29.09 | 0.81 | 2.86% | 28.10 | 29.40 | 154642 | 44555.83 | 6.03% |
| 2026-01-08 | 27.86 | 28.28 | 0.24 | 0.86% | 27.76 | 28.39 | 111154 | 31337.37 | 4.33% |
| 2026-01-07 | 27.64 | 28.04 | 0.28 | 1.01% | 27.48 | 28.38 | 124896 | 34911.24 | 4.87% |
| 2026-01-06 | 27.67 | 27.76 | 0.11 | 0.40% | 27.21 | 27.91 | 113887 | 31372.47 | 4.44% |
| 2026-01-05 | 26.65 | 27.65 | 1.00 | 3.75% | 26.65 | 27.74 | 135697 | 37047.99 | 5.29% |
| 2025-12-31 | 26.96 | 26.65 | -0.31 | -1.15% | 26.33 | 27.10 | 79353 | 21139.34 | 3.09% |
| 2025-12-30 | 26.51 | 26.96 | 0.25 | 0.94% | 26.37 | 27.20 | 79491 | 21374.77 | 3.10% |
| 2025-12-29 | 26.71 | 26.71 | -0.10 | -0.37% | 26.46 | 27.12 | 75369 | 20159.54 | 2.94% |
| 2025-12-26 | 27.10 | 26.81 | -0.45 | -1.65% | 26.63 | 27.15 | 98956 | 26593.87 | 3.86% |
| 2025-12-25 | 26.57 | 27.26 | 0.39 | 1.45% | 26.25 | 27.32 | 128869 | 34644.80 | 5.03% |
| 2025-12-24 | 26.60 | 26.87 | 0.27 | 1.02% | 26.52 | 26.96 | 93848 | 25168.29 | 3.66% |
| 2025-12-23 | 26.25 | 26.60 | 0.41 | 1.57% | 25.85 | 26.88 | 132139 | 34857.70 | 5.15% |
| 2025-12-22 | 26.23 | 26.19 | 0.09 | 0.34% | 26.10 | 26.53 | 74486 | 19575.72 | 2.90% |
| 2025-12-19 | 26.03 | 26.10 | 0.17 | 0.66% | 25.83 | 26.35 | 68474 | 17860.37 | 2.67% |
| 2025-12-18 | 25.98 | 25.93 | -0.46 | -1.74% | 25.89 | 26.41 | 61541 | 16089.18 | 2.40% |
| 2025-12-17 | 26.00 | 26.39 | 0.29 | 1.11% | 25.50 | 26.43 | 87241 | 22700.04 | 3.40% |
| 2025-12-16 | 26.66 | 26.10 | -0.67 | -2.50% | 25.85 | 26.76 | 88333 | 23065.54 | 3.44% |
| 2025-12-15 | 27.22 | 26.77 | -0.77 | -2.80% | 26.69 | 27.27 | 92523 | 24898.43 | 3.61% |
| 2025-12-12 | 27.45 | 27.54 | 0.00 | 0.00% | 27.01 | 27.80 | 121550 | 33403.44 | 4.74% |
| 2025-12-11 | 28.38 | 27.54 | -0.76 | -2.69% | 27.50 | 28.49 | 201745 | 56161.34 | 7.87% |
| 2025-12-10 | 27.75 | 28.30 | 1.57 | 5.87% | 27.09 | 28.88 | 349333 | 97171.02 | 13.62% |
| 2025-12-09 | 26.71 | 26.73 | 0.46 | 1.75% | 26.47 | 27.60 | 162554 | 43731.72 | 6.34% |
| 2025-12-08 | 25.85 | 26.27 | 0.44 | 1.70% | 25.83 | 26.45 | 70395 | 18415.10 | 2.75% |
| 2025-12-05 | 25.78 | 25.83 | 0.11 | 0.43% | 25.40 | 25.93 | 56434 | 14506.91 | 2.20% |
| 2025-12-04 | 25.86 | 25.72 | -0.10 | -0.39% | 25.32 | 25.99 | 51470 | 13202.19 | 2.01% |
| 2025-12-03 | 26.28 | 25.82 | -0.56 | -2.12% | 25.71 | 26.32 | 52466 | 13603.26 | 2.05% |
| 2025-12-02 | 26.62 | 26.38 | -0.24 | -0.90% | 26.26 | 26.79 | 57687 | 15220.18 | 2.25% |
| 2025-12-01 | 26.50 | 26.62 | 0.12 | 0.45% | 26.37 | 26.85 | 75828 | 20205.72 | 2.96% |
| 2025-11-28 | 26.49 | 26.50 | -0.02 | -0.08% | 26.28 | 26.87 | 66387 | 17604.77 | 2.59% |
| 2025-11-27 | 26.06 | 26.52 | 0.42 | 1.61% | 26.02 | 26.94 | 85066 | 22631.08 | 3.32% |
| 2025-11-26 | 26.04 | 26.10 | -0.07 | -0.27% | 25.95 | 26.58 | 73761 | 19379.23 | 2.88% |
| 2025-11-25 | 25.29 | 26.17 | 1.14 | 4.55% | 25.18 | 26.45 | 129321 | 33736.67 | 5.04% |
上证大盘股票行情在线 K线走势图
利通电子(603629)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
