武进不锈(603878)股票行情
武进不锈(603878)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 |
|---|
| 2025-03-28 | 5.68 | 5.61 | -0.10 | -1.75% | 5.60 | 5.72 | 114901 | 6481.24 | 2.05% |
| 2025-03-27 | 5.84 | 5.71 | -0.13 | -2.23% | 5.68 | 5.87 | 110639 | 6332.07 | 1.97% |
| 2025-03-26 | 5.93 | 5.84 | -0.13 | -2.18% | 5.80 | 5.96 | 154247 | 9056.14 | 2.75% |
| 2025-03-25 | 5.85 | 5.97 | -0.03 | -0.50% | 5.85 | 6.12 | 182320 | 10953.21 | 3.25% |
| 2025-03-24 | 6.10 | 6.00 | 0.15 | 2.56% | 5.85 | 6.28 | 270224 | 16214.63 | 4.82% |
| 2025-03-21 | 5.76 | 5.85 | 0.09 | 1.56% | 5.75 | 6.00 | 147499 | 8695.38 | 2.63% |
| 2025-03-20 | 5.70 | 5.76 | 0.04 | 0.70% | 5.70 | 5.82 | 85577 | 4944.50 | 1.53% |
| 2025-03-19 | 5.76 | 5.72 | -0.04 | -0.69% | 5.70 | 5.77 | 47221 | 2705.89 | 0.84% |
| 2025-03-18 | 5.74 | 5.76 | 0.01 | 0.17% | 5.68 | 5.78 | 81219 | 4662.57 | 1.45% |
| 2025-03-17 | 5.69 | 5.75 | 0.07 | 1.23% | 5.67 | 5.82 | 101797 | 5851.48 | 1.81% |
| 2025-03-14 | 5.66 | 5.68 | 0.00 | 0.00% | 5.59 | 5.69 | 80965 | 4574.43 | 1.44% |
| 2025-03-13 | 5.67 | 5.68 | 0.00 | 0.00% | 5.61 | 5.70 | 99186 | 5597.25 | 1.77% |
| 2025-03-12 | 5.74 | 5.68 | -0.07 | -1.22% | 5.67 | 5.77 | 81270 | 4637.32 | 1.45% |
| 2025-03-11 | 5.74 | 5.75 | 0.05 | 0.88% | 5.61 | 5.81 | 141830 | 8088.41 | 2.53% |
| 2025-03-10 | 5.54 | 5.70 | 0.19 | 3.45% | 5.52 | 5.76 | 170266 | 9604.66 | 3.03% |
| 2025-03-07 | 5.49 | 5.51 | 0.02 | 0.36% | 5.48 | 5.55 | 71677 | 3959.14 | 1.28% |
| 2025-03-06 | 5.52 | 5.49 | -0.03 | -0.54% | 5.43 | 5.53 | 68660 | 3762.66 | 1.22% |
| 2025-03-05 | 5.49 | 5.52 | 0.04 | 0.73% | 5.39 | 5.53 | 84701 | 4622.79 | 1.51% |
| 2025-03-04 | 5.43 | 5.48 | 0.03 | 0.55% | 5.38 | 5.52 | 53010 | 2896.08 | 0.94% |
| 2025-03-03 | 5.37 | 5.45 | 0.09 | 1.68% | 5.37 | 5.50 | 74996 | 4087.24 | 1.34% |
| 2025-02-28 | 5.47 | 5.36 | -0.13 | -2.37% | 5.36 | 5.50 | 80864 | 4391.19 | 1.44% |
| 2025-02-27 | 5.59 | 5.49 | -0.11 | -1.96% | 5.43 | 5.61 | 110301 | 6046.87 | 1.97% |
| 2025-02-26 | 5.33 | 5.60 | 0.28 | 5.26% | 5.33 | 5.63 | 187092 | 10299.39 | 3.33% |
| 2025-02-25 | 5.35 | 5.32 | -0.05 | -0.93% | 5.31 | 5.37 | 55275 | 2948.99 | 0.99% |
| 2025-02-24 | 5.32 | 5.37 | 0.06 | 1.13% | 5.31 | 5.41 | 70733 | 3799.72 | 1.26% |
| 2025-02-21 | 5.37 | 5.31 | -0.04 | -0.75% | 5.27 | 5.37 | 58266 | 3093.48 | 1.04% |
| 2025-02-20 | 5.28 | 5.35 | 0.07 | 1.33% | 5.26 | 5.36 | 59706 | 3171.24 | 1.06% |
| 2025-02-19 | 5.25 | 5.28 | 0.00 | 0.00% | 5.24 | 5.30 | 64235 | 3384.08 | 1.14% |
| 2025-02-18 | 5.39 | 5.28 | -0.10 | -1.86% | 5.27 | 5.40 | 68079 | 3634.22 | 1.21% |
| 2025-02-17 | 5.34 | 5.38 | 0.05 | 0.94% | 5.31 | 5.40 | 59849 | 3207.31 | 1.07% |
| 2025-02-14 | 5.43 | 5.33 | -0.10 | -1.84% | 5.30 | 5.44 | 104750 | 5609.90 | 1.87% |
| 2025-02-13 | 5.42 | 5.43 | 0.00 | 0.00% | 5.42 | 5.48 | 65608 | 3578.73 | 1.17% |
| 2025-02-12 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.47 | 58023 | 3150.35 | 1.03% |
| 2025-02-11 | 5.48 | 5.44 | -0.06 | -1.09% | 5.39 | 5.50 | 73834 | 4009.56 | 1.32% |
| 2025-02-10 | 5.47 | 5.50 | 0.02 | 0.36% | 5.40 | 5.53 | 102436 | 5581.52 | 1.83% |
| 2025-02-07 | 5.33 | 5.48 | 0.13 | 2.43% | 5.32 | 5.53 | 117526 | 6388.93 | 2.09% |
| 2025-02-06 | 5.30 | 5.35 | 0.03 | 0.56% | 5.24 | 5.35 | 81765 | 4328.64 | 1.46% |
| 2025-02-05 | 5.37 | 5.32 | -0.04 | -0.75% | 5.29 | 5.42 | 65389 | 3481.68 | 1.17% |
| 2025-01-27 | 5.35 | 5.36 | 0.01 | 0.19% | 5.30 | 5.52 | 91189 | 4939.70 | 1.63% |
| 2025-01-24 | 5.39 | 5.35 | -0.05 | -0.93% | 5.29 | 5.41 | 79104 | 4219.41 | 1.41% |
| 2025-01-23 | 5.40 | 5.40 | 0.01 | 0.19% | 5.40 | 5.48 | 42821 | 2326.43 | 0.76% |
| 2025-01-22 | 5.42 | 5.39 | -0.03 | -0.55% | 5.31 | 5.42 | 41383 | 2224.33 | 0.74% |
| 2025-01-21 | 5.49 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 53817 | 2924.21 | 0.96% |
| 2025-01-20 | 5.52 | 5.50 | -0.04 | -0.72% | 5.48 | 5.57 | 63362 | 3499.04 | 1.13% |
| 2025-01-17 | 5.60 | 5.54 | -0.17 | -2.98% | 5.34 | 5.62 | 103480 | 5653.73 | 1.84% |
| 2025-01-16 | 5.68 | 5.71 | 0.04 | 0.71% | 5.67 | 5.80 | 36383 | 2082.51 | 0.65% |
| 2025-01-15 | 5.64 | 5.67 | 0.03 | 0.53% | 5.60 | 5.70 | 37498 | 2120.66 | 0.67% |
| 2025-01-14 | 5.50 | 5.64 | 0.15 | 2.73% | 5.50 | 5.65 | 47028 | 2624.68 | 0.84% |
| 2025-01-13 | 5.45 | 5.49 | -0.02 | -0.36% | 5.42 | 5.55 | 29298 | 1607.81 | 0.52% |
| 2025-01-10 | 5.64 | 5.51 | -0.14 | -2.48% | 5.51 | 5.67 | 40814 | 2277.48 | 0.73% |
| 2025-01-09 | 5.63 | 5.65 | -0.01 | -0.18% | 5.61 | 5.68 | 26639 | 1506.08 | 0.47% |
| 2025-01-08 | 5.70 | 5.66 | -0.03 | -0.53% | 5.54 | 5.71 | 39671 | 2237.92 | 0.71% |
| 2025-01-07 | 5.65 | 5.69 | 0.04 | 0.71% | 5.58 | 5.70 | 48414 | 2731.23 | 0.86% |
| 2025-01-06 | 5.50 | 5.65 | 0.15 | 2.73% | 5.41 | 5.72 | 88108 | 4947.05 | 1.57% |
| 2025-01-03 | 5.67 | 5.50 | -0.16 | -2.83% | 5.50 | 5.72 | 69289 | 3881.47 | 1.23% |
| 2025-01-02 | 5.72 | 5.66 | -0.06 | -1.05% | 5.62 | 5.81 | 83183 | 4758.12 | 1.48% |
| 2024-12-31 | 5.82 | 5.72 | -0.10 | -1.72% | 5.71 | 5.85 | 65495 | 3783.84 | 1.17% |
| 2024-12-30 | 5.89 | 5.82 | -0.07 | -1.19% | 5.77 | 5.90 | 60664 | 3528.12 | 1.08% |
| 2024-12-27 | 5.81 | 5.89 | 0.09 | 1.55% | 5.80 | 6.00 | 81417 | 4799.94 | 1.45% |
| 2024-12-26 | 5.78 | 5.80 | 0.02 | 0.35% | 5.77 | 5.85 | 58881 | 3417.83 | 1.05% |
| 2024-12-25 | 5.86 | 5.78 | -0.08 | -1.37% | 5.73 | 5.87 | 59045 | 3409.46 | 1.05% |
| 2024-12-24 | 5.70 | 5.86 | 0.16 | 2.81% | 5.68 | 5.86 | 81567 | 4723.39 | 1.45% |
| 2024-12-23 | 5.87 | 5.70 | -0.16 | -2.73% | 5.69 | 5.91 | 84430 | 4886.31 | 1.50% |
| 2024-12-20 | 5.90 | 5.86 | -0.06 | -1.01% | 5.85 | 5.94 | 79101 | 4662.77 | 1.41% |
| 2024-12-19 | 5.88 | 5.92 | -0.04 | -0.67% | 5.83 | 5.93 | 80937 | 4759.71 | 1.44% |
| 2024-12-18 | 6.01 | 5.96 | -0.04 | -0.67% | 5.93 | 6.08 | 92476 | 5557.39 | 1.65% |
| 2024-12-17 | 6.22 | 6.00 | -0.22 | -3.54% | 5.99 | 6.24 | 107823 | 6549.65 | 1.92% |
| 2024-12-16 | 6.33 | 6.22 | -0.10 | -1.58% | 6.19 | 6.37 | 99059 | 6199.55 | 1.77% |
| 2024-12-13 | 6.57 | 6.32 | -0.29 | -4.39% | 6.29 | 6.61 | 239689 | 15289.15 | 4.27% |
| 2024-12-12 | 6.55 | 6.61 | 0.06 | 0.92% | 6.41 | 6.65 | 174919 | 11407.83 | 3.12% |
| 2024-12-11 | 6.48 | 6.55 | 0.07 | 1.08% | 6.43 | 6.57 | 121497 | 7922.62 | 2.17% |
| 2024-12-10 | 6.51 | 6.48 | 0.09 | 1.41% | 6.35 | 6.79 | 241535 | 15747.23 | 4.30% |
| 2024-12-09 | 6.46 | 6.39 | -0.08 | -1.24% | 6.35 | 6.47 | 92486 | 5924.52 | 1.65% |
| 2024-12-06 | 6.42 | 6.47 | 0.07 | 1.09% | 6.36 | 6.50 | 115293 | 7416.93 | 2.05% |
| 2024-12-05 | 6.27 | 6.40 | 0.11 | 1.75% | 6.25 | 6.45 | 95023 | 6057.05 | 1.69% |
| 2024-12-04 | 6.41 | 6.29 | -0.10 | -1.56% | 6.25 | 6.46 | 136610 | 8687.17 | 2.43% |
| 2024-12-03 | 6.45 | 6.39 | -0.08 | -1.24% | 6.35 | 6.49 | 151914 | 9714.73 | 2.71% |
| 2024-12-02 | 6.57 | 6.47 | -0.13 | -1.97% | 6.39 | 6.62 | 207369 | 13425.73 | 3.70% |
| 2024-11-29 | 6.75 | 6.60 | -0.18 | -2.65% | 6.56 | 6.90 | 185682 | 12433.57 | 3.31% |
| 2024-11-28 | 6.67 | 6.78 | 0.06 | 0.89% | 6.55 | 6.86 | 169118 | 11335.69 | 3.01% |
上证大盘股票行情在线 K线走势图
