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 |
|---|
| 2025-04-18 | 22.01 | 22.07 | 0.10 | 0.46% | 21.77 | 22.37 | 82055 | 18096.30 | 3.22% |
| 2025-04-17 | 21.99 | 21.97 | 0.12 | 0.55% | 21.95 | 22.89 | 113889 | 25452.10 | 4.47% |
| 2025-04-16 | 22.99 | 21.85 | -1.15 | -5.00% | 21.60 | 22.99 | 132804 | 29381.00 | 5.21% |
| 2025-04-15 | 23.59 | 23.00 | -0.42 | -1.79% | 22.75 | 23.66 | 101973 | 23543.00 | 4.00% |
| 2025-04-14 | 24.46 | 23.42 | -0.01 | -0.04% | 23.40 | 24.46 | 170725 | 40474.83 | 6.70% |
| 2025-04-11 | 21.92 | 23.43 | 1.01 | 4.50% | 21.86 | 23.90 | 195231 | 44978.08 | 7.66% |
| 2025-04-10 | 22.60 | 22.42 | 0.86 | 3.99% | 22.22 | 23.11 | 204692 | 46424.62 | 8.03% |
| 2025-04-09 | 20.20 | 21.56 | -0.51 | -2.31% | 19.86 | 22.17 | 280333 | 58196.59 | 11.00% |
| 2025-04-08 | 23.52 | 22.07 | -2.45 | -9.99% | 22.07 | 24.00 | 86764 | 19607.23 | 3.41% |
| 2025-04-07 | 24.71 | 24.52 | -2.72 | -9.99% | 24.52 | 25.39 | 42508 | 10487.21 | 1.67% |
| 2025-04-03 | 27.00 | 27.24 | -0.66 | -2.37% | 26.81 | 28.08 | 123364 | 33671.32 | 4.84% |
| 2025-04-02 | 27.57 | 27.90 | 0.27 | 0.98% | 27.30 | 28.50 | 119752 | 33482.18 | 4.70% |
| 2025-04-01 | 28.25 | 27.63 | -0.62 | -2.19% | 27.37 | 28.28 | 130547 | 36259.29 | 5.12% |
| 2025-03-31 | 26.96 | 28.25 | 0.64 | 2.32% | 26.70 | 28.41 | 182410 | 50395.09 | 7.16% |
| 2025-03-28 | 27.79 | 27.61 | -0.20 | -0.72% | 26.72 | 28.89 | 215292 | 59622.00 | 8.45% |
| 2025-03-27 | 29.30 | 27.81 | -1.49 | -5.09% | 27.60 | 29.88 | 197099 | 56151.47 | 7.74% |
| 2025-03-26 | 27.10 | 29.30 | 1.75 | 6.35% | 27.10 | 29.57 | 294376 | 85425.40 | 11.55% |
| 2025-03-25 | 28.68 | 27.55 | -0.95 | -3.33% | 27.00 | 28.69 | 203259 | 56259.51 | 7.98% |
| 2025-03-24 | 29.60 | 28.50 | -1.65 | -5.47% | 27.94 | 29.76 | 250624 | 71960.27 | 9.84% |
| 2025-03-21 | 30.13 | 30.15 | -0.30 | -0.99% | 29.61 | 31.26 | 295036 | 89157.03 | 11.58% |
| 2025-03-20 | 32.50 | 30.45 | -2.90 | -8.70% | 30.35 | 33.88 | 474323 | 149388.08 | 18.62% |
| 2025-03-19 | 33.89 | 33.35 | -1.65 | -4.71% | 33.10 | 36.17 | 566479 | 196670.89 | 22.23% |
| 2025-03-18 | 34.58 | 35.00 | 0.29 | 0.84% | 33.50 | 35.45 | 430246 | 148266.64 | 16.89% |
| 2025-03-17 | 34.53 | 34.71 | -0.34 | -0.97% | 33.08 | 36.63 | 569921 | 198972.47 | 22.37% |
| 2025-03-14 | 34.50 | 35.05 | 2.48 | 7.61% | 31.91 | 35.77 | 702979 | 238203.34 | 27.59% |
| 2025-03-13 | 32.57 | 32.57 | 2.96 | 10.00% | 31.09 | 32.57 | 354865 | 115304.30 | 13.93% |
| 2025-03-12 | 27.22 | 29.61 | 2.69 | 9.99% | 26.68 | 29.61 | 429451 | 122050.56 | 16.85% |
| 2025-03-11 | 25.96 | 26.92 | 0.53 | 2.01% | 25.75 | 26.92 | 177884 | 46899.50 | 6.98% |
| 2025-03-10 | 26.60 | 26.39 | -0.39 | -1.46% | 25.57 | 26.83 | 176019 | 45845.58 | 6.91% |
| 2025-03-07 | 27.10 | 26.78 | -0.87 | -3.15% | 26.72 | 27.86 | 295655 | 80479.48 | 11.60% |
| 2025-03-06 | 25.71 | 27.65 | 2.16 | 8.47% | 25.71 | 28.04 | 446601 | 122488.05 | 17.53% |
| 2025-03-05 | 25.08 | 25.49 | 1.02 | 4.17% | 24.60 | 25.49 | 168301 | 42349.90 | 6.61% |
| 2025-03-04 | 23.80 | 24.47 | -0.06 | -0.24% | 23.75 | 24.50 | 103040 | 24946.93 | 4.04% |
| 2025-03-03 | 24.70 | 24.53 | 0.10 | 0.41% | 24.26 | 25.32 | 125574 | 31222.42 | 4.93% |
| 2025-02-28 | 25.87 | 24.43 | -1.71 | -6.54% | 24.27 | 25.96 | 154238 | 38402.60 | 6.05% |
| 2025-02-27 | 27.00 | 26.14 | -1.00 | -3.68% | 25.40 | 27.00 | 200874 | 52682.58 | 7.88% |
| 2025-02-26 | 26.30 | 27.14 | 0.76 | 2.88% | 25.77 | 27.70 | 250137 | 66660.52 | 9.82% |
| 2025-02-25 | 26.88 | 26.38 | -2.33 | -8.12% | 26.19 | 27.50 | 281172 | 75346.93 | 11.04% |
| 2025-02-24 | 29.72 | 28.71 | -0.41 | -1.41% | 28.60 | 30.71 | 271929 | 79922.81 | 10.67% |
| 2025-02-21 | 29.50 | 29.12 | 0.69 | 2.43% | 28.00 | 29.60 | 333129 | 96081.64 | 13.07% |
| 2025-02-20 | 28.29 | 28.43 | -0.49 | -1.69% | 27.71 | 28.88 | 289440 | 81974.59 | 11.36% |
| 2025-02-19 | 26.30 | 28.92 | 1.38 | 5.01% | 26.30 | 29.99 | 481809 | 136082.22 | 18.91% |
| 2025-02-18 | 27.43 | 27.54 | 0.91 | 3.42% | 25.43 | 29.29 | 566347 | 154517.30 | 22.23% |
| 2025-02-17 | 26.63 | 26.63 | 2.42 | 10.00% | 26.63 | 26.63 | 52370 | 13946.25 | 2.06% |
| 2025-02-14 | 24.38 | 24.21 | -0.65 | -2.61% | 23.69 | 24.60 | 220802 | 53311.16 | 8.67% |
| 2025-02-13 | 24.13 | 24.86 | 0.48 | 1.97% | 23.38 | 26.10 | 352672 | 86724.98 | 13.84% |
| 2025-02-12 | 24.27 | 24.38 | 0.58 | 2.44% | 23.75 | 25.47 | 318429 | 77582.23 | 12.50% |
| 2025-02-11 | 24.50 | 23.80 | -0.95 | -3.84% | 23.60 | 24.50 | 268971 | 64218.34 | 10.56% |
| 2025-02-10 | 23.70 | 24.75 | 1.65 | 7.14% | 23.26 | 25.10 | 373148 | 89795.78 | 14.64% |
| 2025-02-07 | 22.55 | 23.10 | 0.56 | 2.48% | 22.41 | 23.88 | 330225 | 76084.10 | 12.96% |
| 2025-02-06 | 21.00 | 22.54 | 1.38 | 6.52% | 20.60 | 23.00 | 247090 | 54866.71 | 9.70% |
| 2025-02-05 | 20.80 | 21.16 | 0.12 | 0.57% | 20.80 | 21.50 | 112135 | 23723.64 | 4.40% |
| 2025-01-27 | 21.68 | 21.04 | -0.80 | -3.66% | 20.64 | 21.96 | 125169 | 26679.33 | 4.91% |
| 2025-01-24 | 21.15 | 21.84 | 0.69 | 3.26% | 21.00 | 22.30 | 163102 | 35422.67 | 6.40% |
| 2025-01-23 | 22.13 | 21.15 | -0.63 | -2.89% | 21.08 | 22.52 | 175189 | 38245.62 | 6.88% |
| 2025-01-22 | 22.13 | 21.78 | -0.73 | -3.24% | 21.60 | 22.43 | 156034 | 34237.09 | 6.12% |
| 2025-01-21 | 22.12 | 22.51 | 0.39 | 1.76% | 21.66 | 22.75 | 216688 | 48265.05 | 8.50% |
| 2025-01-20 | 22.75 | 22.12 | -0.37 | -1.65% | 22.10 | 24.47 | 346746 | 79478.46 | 13.61% |
| 2025-01-17 | 22.58 | 22.49 | -0.52 | -2.26% | 22.00 | 22.59 | 225465 | 50331.59 | 8.85% |
| 2025-01-16 | 22.08 | 23.01 | 0.93 | 4.21% | 21.70 | 23.22 | 382705 | 85976.28 | 15.02% |
| 2025-01-15 | 22.50 | 22.08 | -0.07 | -0.32% | 22.01 | 23.10 | 420827 | 94649.92 | 16.52% |
| 2025-01-14 | 20.09 | 22.15 | 2.01 | 9.98% | 19.84 | 22.15 | 266943 | 57982.57 | 10.48% |
| 2025-01-13 | 20.67 | 20.14 | -1.31 | -6.11% | 19.31 | 20.69 | 205269 | 40669.94 | 8.06% |
| 2025-01-10 | 21.00 | 21.45 | 0.34 | 1.61% | 20.61 | 21.88 | 251752 | 53672.97 | 9.88% |
| 2025-01-09 | 22.00 | 21.11 | -1.38 | -6.14% | 21.09 | 22.90 | 316010 | 69474.02 | 12.40% |
| 2025-01-08 | 21.68 | 22.49 | 0.30 | 1.35% | 21.41 | 22.98 | 316347 | 70241.36 | 12.42% |
| 2025-01-07 | 21.82 | 22.19 | 0.15 | 0.68% | 21.02 | 22.22 | 311411 | 67168.27 | 12.22% |
| 2025-01-06 | 20.33 | 22.04 | 1.12 | 5.35% | 19.71 | 22.09 | 366097 | 78104.38 | 14.37% |
| 2025-01-03 | 19.77 | 20.92 | 1.10 | 5.55% | 18.88 | 21.35 | 307973 | 63546.43 | 12.09% |
| 2025-01-02 | 19.74 | 19.82 | -0.09 | -0.45% | 19.10 | 20.29 | 143973 | 28506.95 | 5.65% |
| 2024-12-31 | 21.03 | 19.91 | -1.38 | -6.48% | 19.86 | 21.18 | 201293 | 41037.25 | 7.90% |
| 2024-12-30 | 21.50 | 21.29 | 0.31 | 1.48% | 21.13 | 21.90 | 210075 | 45035.83 | 8.24% |
| 2024-12-27 | 22.20 | 20.98 | -1.64 | -7.25% | 20.89 | 22.20 | 349827 | 75736.87 | 13.73% |
| 2024-12-26 | 21.10 | 22.62 | 1.02 | 4.72% | 20.52 | 23.60 | 367134 | 80696.45 | 14.41% |
| 2024-12-25 | 20.68 | 21.60 | 0.75 | 3.60% | 20.52 | 22.89 | 318060 | 67952.77 | 12.48% |
| 2024-12-24 | 20.52 | 20.85 | 0.04 | 0.19% | 19.81 | 21.58 | 310585 | 63726.60 | 12.19% |
| 2024-12-23 | 19.85 | 20.81 | 0.80 | 4.00% | 19.85 | 22.01 | 404178 | 84601.96 | 15.86% |
| 2024-12-20 | 19.61 | 20.01 | 0.46 | 2.35% | 19.53 | 20.76 | 437560 | 88623.65 | 17.17% |
| 2024-12-19 | 17.58 | 19.55 | 1.78 | 10.02% | 17.50 | 19.55 | 209770 | 39746.33 | 8.23% |
| 2024-12-18 | 17.39 | 17.77 | 0.42 | 2.42% | 17.13 | 18.00 | 67796 | 11969.30 | 2.66% |
上证大盘股票行情在线 K线走势图
