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 |
|---|
| 2025-12-12 | 10.36 | 9.88 | -0.35 | -3.42% | 9.73 | 10.36 | 384247 | 38294.55 | 6.85% |
| 2025-12-11 | 10.58 | 10.23 | -0.43 | -4.03% | 10.18 | 10.68 | 374548 | 38993.62 | 6.68% |
| 2025-12-10 | 10.75 | 10.66 | -0.16 | -1.48% | 10.65 | 11.00 | 165662 | 17777.35 | 2.95% |
| 2025-12-09 | 10.78 | 10.82 | 0.03 | 0.28% | 10.66 | 10.97 | 175325 | 18890.73 | 3.12% |
| 2025-12-08 | 10.95 | 10.79 | -0.17 | -1.55% | 10.67 | 11.22 | 263618 | 28740.61 | 4.70% |
| 2025-12-05 | 10.93 | 10.96 | 0.11 | 1.01% | 10.74 | 11.13 | 225737 | 24636.41 | 4.02% |
| 2025-12-04 | 10.77 | 10.85 | 0.06 | 0.56% | 10.68 | 10.97 | 173522 | 18824.91 | 3.09% |
| 2025-12-03 | 10.70 | 10.79 | 0.19 | 1.79% | 10.61 | 10.99 | 230294 | 24891.03 | 4.10% |
| 2025-12-02 | 11.03 | 10.60 | -0.47 | -4.25% | 10.50 | 11.04 | 291158 | 31021.58 | 5.19% |
| 2025-12-01 | 10.60 | 11.07 | 0.53 | 5.03% | 10.54 | 11.13 | 524829 | 56762.39 | 9.35% |
| 2025-11-28 | 9.59 | 10.54 | 0.96 | 10.02% | 9.52 | 10.54 | 243205 | 24751.33 | 4.33% |
| 2025-11-27 | 9.64 | 9.58 | 0.00 | 0.00% | 9.52 | 9.70 | 72133 | 6941.64 | 1.29% |
| 2025-11-26 | 9.50 | 9.58 | 0.14 | 1.48% | 9.42 | 9.78 | 115948 | 11161.27 | 2.07% |
| 2025-11-25 | 9.57 | 9.44 | 0.01 | 0.11% | 9.40 | 9.57 | 84460 | 8002.10 | 1.51% |
| 2025-11-24 | 9.29 | 9.43 | 0.14 | 1.51% | 9.12 | 9.50 | 137411 | 12807.93 | 2.45% |
| 2025-11-21 | 9.60 | 9.29 | -0.36 | -3.73% | 9.26 | 9.80 | 163299 | 15497.06 | 2.91% |
| 2025-11-20 | 9.70 | 9.65 | 0.07 | 0.73% | 9.50 | 10.06 | 195591 | 19099.02 | 3.49% |
| 2025-11-19 | 9.82 | 9.58 | -0.30 | -3.04% | 9.52 | 9.93 | 141742 | 13742.35 | 2.53% |
| 2025-11-18 | 10.04 | 9.88 | -0.22 | -2.18% | 9.76 | 10.09 | 181970 | 18017.74 | 3.24% |
| 2025-11-17 | 10.19 | 10.10 | -0.19 | -1.85% | 9.83 | 10.25 | 265749 | 26654.44 | 4.74% |
| 2025-11-14 | 10.20 | 10.29 | 0.14 | 1.38% | 10.05 | 10.77 | 378322 | 39146.19 | 6.74% |
| 2025-11-13 | 10.22 | 10.15 | -0.11 | -1.07% | 10.09 | 10.32 | 191816 | 19507.01 | 3.42% |
| 2025-11-12 | 10.21 | 10.26 | 0.08 | 0.79% | 10.03 | 10.37 | 209585 | 21318.12 | 3.74% |
| 2025-11-11 | 10.02 | 10.18 | 0.11 | 1.09% | 10.02 | 10.31 | 146895 | 14960.28 | 2.62% |
| 2025-11-10 | 10.10 | 10.07 | -0.02 | -0.20% | 9.90 | 10.16 | 157342 | 15743.74 | 2.80% |
| 2025-11-07 | 10.18 | 10.09 | -0.11 | -1.08% | 10.00 | 10.22 | 133913 | 13524.83 | 2.39% |
| 2025-11-06 | 10.23 | 10.20 | -0.04 | -0.39% | 10.04 | 10.23 | 129458 | 13114.72 | 2.31% |
| 2025-11-05 | 10.15 | 10.24 | 0.04 | 0.39% | 10.00 | 10.32 | 151432 | 15360.52 | 2.70% |
| 2025-11-04 | 10.15 | 10.20 | 0.06 | 0.59% | 10.03 | 10.25 | 161769 | 16408.51 | 2.88% |
| 2025-11-03 | 10.41 | 10.14 | -0.38 | -3.61% | 10.03 | 10.84 | 224571 | 22856.30 | 4.00% |
| 2025-10-31 | 10.43 | 10.52 | 0.13 | 1.25% | 10.31 | 10.62 | 224980 | 23514.34 | 4.01% |
| 2025-10-30 | 10.30 | 10.39 | 0.05 | 0.48% | 10.18 | 10.72 | 262175 | 27556.14 | 4.67% |
| 2025-10-29 | 10.60 | 10.34 | -0.26 | -2.45% | 9.90 | 10.60 | 332638 | 34027.32 | 5.93% |
| 2025-10-28 | 11.10 | 10.60 | -0.54 | -4.85% | 10.49 | 11.13 | 356776 | 38292.80 | 6.36% |
| 2025-10-27 | 11.21 | 11.14 | -0.06 | -0.54% | 11.07 | 11.58 | 236450 | 26520.57 | 4.21% |
| 2025-10-24 | 11.31 | 11.20 | -0.10 | -0.88% | 10.90 | 11.40 | 278578 | 31102.29 | 4.97% |
| 2025-10-23 | 11.46 | 11.30 | -0.01 | -0.09% | 11.03 | 11.59 | 370281 | 41905.72 | 6.60% |
| 2025-10-22 | 11.61 | 11.31 | 0.13 | 1.16% | 11.23 | 11.78 | 529772 | 60706.85 | 9.44% |
| 2025-10-21 | 10.17 | 11.18 | 1.02 | 10.04% | 9.89 | 11.18 | 394629 | 42104.32 | 7.03% |
| 2025-10-20 | 10.16 | 10.16 | -0.01 | -0.10% | 10.00 | 10.64 | 478118 | 48875.06 | 8.52% |
| 2025-10-17 | 10.64 | 10.17 | -0.95 | -8.54% | 10.02 | 10.98 | 699048 | 72317.72 | 12.46% |
| 2025-10-16 | 12.20 | 11.12 | -1.24 | -10.03% | 11.12 | 12.38 | 729563 | 83859.42 | 13.00% |
| 2025-10-15 | 11.50 | 12.36 | 0.90 | 7.85% | 10.70 | 12.49 | 775740 | 91134.46 | 13.83% |
| 2025-10-14 | 11.41 | 11.46 | 0.00 | 0.00% | 11.15 | 12.61 | 862784 | 103290.51 | 15.38% |
| 2025-10-13 | 10.01 | 11.46 | 0.65 | 6.01% | 10.01 | 11.55 | 696635 | 76342.14 | 12.42% |
| 2025-10-10 | 9.78 | 10.81 | 0.98 | 9.97% | 9.42 | 10.81 | 594017 | 61677.70 | 10.59% |
| 2025-10-09 | 10.24 | 9.83 | -0.34 | -3.34% | 9.74 | 10.35 | 584936 | 58323.73 | 10.43% |
| 2025-09-30 | 9.51 | 10.17 | 0.83 | 8.89% | 9.42 | 10.25 | 553947 | 55465.15 | 9.87% |
| 2025-09-29 | 8.88 | 9.34 | 0.34 | 3.78% | 8.82 | 9.52 | 552847 | 50784.18 | 9.85% |
| 2025-09-26 | 8.78 | 9.00 | 0.12 | 1.35% | 8.75 | 9.77 | 900959 | 82960.66 | 16.06% |
| 2025-09-25 | 8.10 | 8.88 | 0.81 | 10.04% | 8.07 | 8.88 | 628813 | 54726.23 | 11.21% |
| 2025-09-24 | 7.96 | 8.07 | 0.05 | 0.62% | 7.82 | 8.19 | 354051 | 28447.62 | 6.31% |
| 2025-09-23 | 7.81 | 8.02 | 0.19 | 2.43% | 7.61 | 8.02 | 316039 | 24863.17 | 5.63% |
| 2025-09-22 | 7.49 | 7.83 | -0.06 | -0.76% | 7.25 | 8.10 | 455037 | 35369.16 | 8.11% |
| 2025-09-19 | 7.25 | 7.89 | 0.66 | 9.13% | 7.25 | 7.95 | 537718 | 41208.07 | 9.58% |
| 2025-09-18 | 7.16 | 7.23 | 0.11 | 1.54% | 6.90 | 7.50 | 351391 | 25120.12 | 6.26% |
| 2025-09-17 | 7.12 | 7.12 | 0.00 | 0.00% | 6.98 | 7.29 | 270374 | 19258.40 | 4.82% |
| 2025-09-16 | 7.19 | 7.12 | -0.05 | -0.70% | 6.91 | 7.19 | 267577 | 18921.73 | 4.77% |
| 2025-09-15 | 6.86 | 7.17 | 0.29 | 4.22% | 6.71 | 7.42 | 435614 | 30713.54 | 7.76% |
| 2025-09-12 | 7.02 | 6.88 | -0.17 | -2.41% | 6.75 | 7.10 | 435892 | 30050.81 | 7.77% |
| 2025-09-11 | 6.55 | 7.05 | 0.50 | 7.63% | 6.55 | 7.20 | 683927 | 47245.46 | 12.19% |
| 2025-09-10 | 6.28 | 6.55 | 0.18 | 2.83% | 6.13 | 6.63 | 741376 | 47258.14 | 13.21% |
| 2025-09-09 | 5.80 | 6.37 | 0.58 | 10.02% | 5.77 | 6.37 | 710853 | 44368.16 | 12.67% |
| 2025-09-08 | 5.68 | 5.79 | 0.11 | 1.94% | 5.67 | 5.80 | 144440 | 8307.00 | 2.57% |
| 2025-09-05 | 5.64 | 5.68 | 0.05 | 0.89% | 5.62 | 5.70 | 112672 | 6377.18 | 2.01% |
| 2025-09-04 | 5.53 | 5.63 | 0.10 | 1.81% | 5.50 | 5.69 | 140496 | 7889.27 | 2.50% |
| 2025-09-03 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.62 | 72787 | 4037.82 | 1.30% |
| 2025-09-02 | 5.55 | 5.58 | 0.02 | 0.36% | 5.49 | 5.58 | 112516 | 6224.31 | 2.01% |
| 2025-09-01 | 5.51 | 5.56 | 0.05 | 0.91% | 5.47 | 5.57 | 89151 | 4934.61 | 1.59% |
| 2025-08-29 | 5.52 | 5.51 | -0.03 | -0.54% | 5.48 | 5.57 | 97562 | 5390.97 | 1.74% |
| 2025-08-28 | 5.57 | 5.54 | -0.05 | -0.89% | 5.40 | 5.59 | 169258 | 9324.14 | 3.02% |
| 2025-08-27 | 5.82 | 5.59 | -0.25 | -4.28% | 5.57 | 5.83 | 310233 | 17576.21 | 5.53% |
| 2025-08-26 | 5.69 | 5.84 | 0.13 | 2.28% | 5.67 | 5.92 | 261052 | 15194.10 | 4.65% |
| 2025-08-25 | 5.63 | 5.71 | 0.08 | 1.42% | 5.61 | 5.80 | 175975 | 10042.44 | 3.14% |
| 2025-08-22 | 5.65 | 5.63 | -0.02 | -0.35% | 5.58 | 5.67 | 90141 | 5061.05 | 1.61% |
| 2025-08-21 | 5.63 | 5.65 | 0.02 | 0.36% | 5.61 | 5.67 | 93528 | 5276.84 | 1.67% |
| 2025-08-20 | 5.60 | 5.63 | 0.02 | 0.36% | 5.57 | 5.64 | 69594 | 3904.27 | 1.24% |
| 2025-08-19 | 5.60 | 5.61 | 0.01 | 0.18% | 5.58 | 5.63 | 63249 | 3545.97 | 1.13% |
| 2025-08-18 | 5.62 | 5.60 | -0.01 | -0.18% | 5.57 | 5.69 | 116157 | 6534.55 | 2.07% |
| 2025-08-15 | 5.52 | 5.61 | 0.07 | 1.26% | 5.51 | 5.63 | 78002 | 4357.07 | 1.39% |
上证大盘股票行情在线 K线走势图
武进不锈(603878)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
