园林股份(605303)股票行情
园林股份(605303)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 | 20.15 | 20.22 | -0.12 | -0.59% | 20.09 | 20.71 | 36966 | 7516.53 | 2.29% |
| 2025-12-11 | 20.55 | 20.34 | -0.42 | -2.02% | 20.25 | 20.96 | 50704 | 10402.38 | 3.14% |
| 2025-12-10 | 20.22 | 20.76 | 0.73 | 3.64% | 20.22 | 21.20 | 100290 | 20787.02 | 6.22% |
| 2025-12-09 | 20.27 | 20.03 | -0.35 | -1.72% | 19.88 | 20.55 | 65385 | 13127.89 | 4.06% |
| 2025-12-08 | 20.69 | 20.38 | 0.22 | 1.09% | 19.84 | 21.14 | 146271 | 29925.41 | 9.07% |
| 2025-12-05 | 19.01 | 20.16 | 1.83 | 9.98% | 18.67 | 20.16 | 63116 | 12577.15 | 3.91% |
| 2025-12-04 | 18.77 | 18.33 | -0.96 | -4.98% | 18.18 | 19.45 | 93419 | 17261.55 | 5.79% |
| 2025-12-03 | 21.00 | 19.29 | -2.14 | -9.99% | 19.29 | 21.38 | 147415 | 29506.08 | 9.14% |
| 2025-12-02 | 23.81 | 21.43 | -2.38 | -10.00% | 21.43 | 23.81 | 141483 | 30671.67 | 8.77% |
| 2025-12-01 | 23.41 | 23.81 | 0.65 | 2.81% | 22.70 | 24.13 | 101824 | 24047.41 | 6.32% |
| 2025-11-28 | 21.05 | 23.16 | 2.11 | 10.02% | 20.93 | 23.16 | 100920 | 22368.14 | 6.26% |
| 2025-11-27 | 20.91 | 21.05 | 0.15 | 0.72% | 20.83 | 22.36 | 68332 | 14527.07 | 4.24% |
| 2025-11-26 | 21.85 | 20.90 | -0.67 | -3.11% | 20.80 | 21.85 | 54020 | 11475.56 | 3.35% |
| 2025-11-25 | 21.31 | 21.57 | 0.75 | 3.60% | 20.82 | 22.35 | 74048 | 16057.01 | 4.59% |
| 2025-11-24 | 22.10 | 20.82 | -0.68 | -3.16% | 20.70 | 22.10 | 65884 | 13885.61 | 4.09% |
| 2025-11-21 | 22.92 | 21.50 | -1.88 | -8.04% | 21.50 | 23.74 | 74546 | 16694.15 | 4.62% |
| 2025-11-20 | 24.19 | 23.38 | -0.42 | -1.76% | 22.92 | 24.20 | 73367 | 17109.38 | 4.55% |
| 2025-11-19 | 24.79 | 23.80 | -0.69 | -2.82% | 23.80 | 24.92 | 83857 | 20312.16 | 5.20% |
| 2025-11-18 | 25.32 | 24.49 | -0.36 | -1.45% | 23.60 | 25.80 | 164356 | 40410.09 | 10.19% |
| 2025-11-17 | 23.01 | 24.85 | 2.26 | 10.00% | 23.00 | 24.85 | 107099 | 26484.04 | 6.64% |
| 2025-11-14 | 22.14 | 22.59 | 0.57 | 2.59% | 22.05 | 23.20 | 107522 | 24351.19 | 6.67% |
| 2025-11-13 | 22.24 | 22.02 | -0.22 | -0.99% | 21.67 | 23.11 | 173855 | 39035.45 | 10.78% |
| 2025-11-12 | 20.00 | 22.24 | 2.02 | 9.99% | 19.92 | 22.24 | 147795 | 31778.78 | 9.17% |
| 2025-11-11 | 19.40 | 20.22 | 0.91 | 4.71% | 19.37 | 20.98 | 127990 | 26104.21 | 7.94% |
| 2025-11-10 | 19.27 | 19.31 | 0.04 | 0.21% | 18.99 | 19.86 | 58586 | 11358.99 | 3.63% |
| 2025-11-07 | 19.92 | 19.27 | -0.51 | -2.58% | 19.25 | 19.92 | 56023 | 10892.16 | 3.47% |
| 2025-11-06 | 19.81 | 19.78 | -0.26 | -1.30% | 19.15 | 20.04 | 66782 | 13060.56 | 4.14% |
| 2025-11-05 | 19.98 | 20.04 | -0.15 | -0.74% | 19.78 | 20.50 | 66811 | 13440.40 | 4.14% |
| 2025-11-04 | 20.37 | 20.19 | 0.06 | 0.30% | 19.50 | 21.40 | 108795 | 21991.55 | 6.75% |
| 2025-11-03 | 20.54 | 20.13 | -0.41 | -2.00% | 19.90 | 20.90 | 87312 | 17679.54 | 5.42% |
| 2025-10-31 | 19.02 | 20.54 | 0.34 | 1.68% | 19.02 | 20.99 | 145661 | 29853.32 | 9.03% |
| 2025-10-30 | 19.76 | 20.20 | 0.62 | 3.17% | 19.66 | 20.80 | 174244 | 35364.93 | 10.81% |
| 2025-10-29 | 19.88 | 19.58 | -0.23 | -1.16% | 19.40 | 20.12 | 117150 | 23034.85 | 7.27% |
| 2025-10-28 | 20.17 | 19.81 | -0.35 | -1.74% | 19.72 | 21.44 | 203166 | 41224.56 | 12.60% |
| 2025-10-27 | 18.30 | 20.16 | 1.83 | 9.98% | 18.30 | 20.16 | 91772 | 18191.13 | 5.69% |
| 2025-10-24 | 19.20 | 18.33 | -0.87 | -4.53% | 18.33 | 19.20 | 106899 | 19834.04 | 6.63% |
| 2025-10-23 | 19.10 | 19.20 | -0.49 | -2.49% | 18.20 | 20.30 | 162448 | 31141.40 | 10.08% |
| 2025-10-22 | 18.96 | 19.69 | 0.90 | 4.79% | 18.58 | 20.14 | 186194 | 36328.87 | 11.55% |
| 2025-10-21 | 18.88 | 18.79 | -0.08 | -0.42% | 18.35 | 18.98 | 131821 | 24646.38 | 8.18% |
| 2025-10-20 | 19.50 | 18.87 | 0.00 | 0.00% | 18.61 | 19.96 | 233557 | 44931.74 | 14.49% |
| 2025-10-17 | 17.20 | 18.87 | 1.72 | 10.03% | 16.81 | 18.87 | 153062 | 27436.91 | 9.49% |
| 2025-10-16 | 17.81 | 17.15 | -0.61 | -3.43% | 17.08 | 18.42 | 126267 | 22363.31 | 7.83% |
| 2025-10-15 | 17.44 | 17.76 | 0.21 | 1.20% | 17.22 | 18.29 | 115025 | 20573.87 | 7.13% |
| 2025-10-14 | 16.99 | 17.55 | 0.54 | 3.17% | 16.99 | 18.50 | 119145 | 21108.58 | 7.39% |
| 2025-10-13 | 16.41 | 17.01 | -0.75 | -4.22% | 16.41 | 17.36 | 88406 | 15037.44 | 5.48% |
| 2025-10-10 | 17.00 | 17.76 | 0.94 | 5.59% | 16.61 | 18.48 | 154919 | 27162.57 | 9.61% |
| 2025-10-09 | 16.36 | 16.82 | 0.47 | 2.87% | 16.35 | 17.22 | 91730 | 15372.70 | 5.69% |
| 2025-09-30 | 17.08 | 16.35 | -0.70 | -4.11% | 16.28 | 17.39 | 104380 | 17362.94 | 6.47% |
| 2025-09-29 | 16.40 | 17.05 | 0.65 | 3.96% | 16.18 | 17.32 | 115102 | 19457.76 | 7.14% |
| 2025-09-26 | 16.30 | 16.40 | 0.12 | 0.74% | 15.95 | 16.70 | 71830 | 11741.87 | 4.45% |
| 2025-09-25 | 16.53 | 16.28 | -0.43 | -2.57% | 16.22 | 16.76 | 75220 | 12355.64 | 4.67% |
| 2025-09-24 | 16.52 | 16.71 | 0.28 | 1.70% | 15.89 | 17.13 | 112470 | 18787.25 | 6.98% |
| 2025-09-23 | 16.63 | 16.43 | -0.08 | -0.48% | 15.81 | 16.78 | 92872 | 14968.69 | 5.76% |
| 2025-09-22 | 16.65 | 16.51 | 0.16 | 0.98% | 16.30 | 16.72 | 75657 | 12496.86 | 4.69% |
| 2025-09-19 | 16.67 | 16.35 | -0.56 | -3.31% | 16.33 | 17.23 | 120235 | 20075.85 | 7.46% |
| 2025-09-18 | 17.72 | 16.91 | -1.06 | -5.90% | 16.69 | 17.79 | 228794 | 39314.32 | 14.19% |
| 2025-09-17 | 18.26 | 17.97 | -0.97 | -5.12% | 17.30 | 19.86 | 262593 | 48235.32 | 16.29% |
| 2025-09-16 | 18.85 | 18.94 | 0.15 | 0.80% | 18.81 | 20.67 | 358330 | 70343.44 | 22.22% |
| 2025-09-15 | 17.12 | 18.79 | 1.71 | 10.01% | 16.56 | 18.79 | 318411 | 57456.04 | 19.75% |
| 2025-09-12 | 15.60 | 17.08 | 1.55 | 9.98% | 15.52 | 17.08 | 230772 | 37833.37 | 14.31% |
| 2025-09-11 | 15.51 | 15.53 | 0.02 | 0.13% | 15.32 | 15.55 | 58733 | 9086.92 | 3.64% |
| 2025-09-10 | 15.45 | 15.51 | 0.08 | 0.52% | 15.26 | 15.68 | 67003 | 10336.34 | 4.16% |
| 2025-09-09 | 15.75 | 15.43 | -0.32 | -2.03% | 15.28 | 15.79 | 78689 | 12209.75 | 4.88% |
| 2025-09-08 | 15.85 | 15.75 | -0.07 | -0.44% | 15.53 | 15.95 | 77105 | 12133.87 | 4.78% |
| 2025-09-05 | 15.80 | 15.82 | 0.10 | 0.64% | 15.41 | 15.85 | 87719 | 13752.24 | 5.44% |
| 2025-09-04 | 16.10 | 15.72 | -0.22 | -1.38% | 15.37 | 16.26 | 133076 | 21101.77 | 8.25% |
| 2025-09-03 | 17.12 | 15.94 | -0.78 | -4.67% | 15.87 | 17.16 | 142560 | 23373.90 | 8.84% |
| 2025-09-02 | 17.80 | 16.72 | -1.23 | -6.85% | 16.46 | 17.80 | 199364 | 33776.17 | 12.36% |
| 2025-09-01 | 17.00 | 17.95 | 0.27 | 1.53% | 17.00 | 18.38 | 232701 | 41216.80 | 14.43% |
| 2025-08-29 | 18.86 | 17.68 | -1.96 | -9.98% | 17.68 | 19.10 | 299908 | 54621.12 | 18.60% |
| 2025-08-28 | 19.64 | 19.64 | -2.18 | -9.99% | 19.64 | 20.76 | 315112 | 62623.87 | 19.54% |
| 2025-08-27 | 24.98 | 21.82 | -2.42 | -9.98% | 21.82 | 25.85 | 493643 | 112499.55 | 30.62% |
| 2025-08-26 | 22.20 | 24.24 | 2.20 | 9.98% | 19.97 | 24.24 | 473447 | 100231.55 | 29.36% |
| 2025-08-25 | 22.04 | 22.04 | 2.00 | 9.98% | 22.04 | 22.04 | 15142 | 3337.22 | 0.94% |
| 2025-08-22 | 20.04 | 20.04 | 1.82 | 9.99% | 20.04 | 20.04 | 24380 | 4885.75 | 1.51% |
| 2025-08-21 | 17.55 | 18.22 | 1.66 | 10.02% | 17.55 | 18.22 | 164026 | 29483.47 | 10.17% |
| 2025-08-20 | 14.97 | 16.56 | 1.51 | 10.03% | 14.31 | 16.56 | 243290 | 37961.72 | 15.09% |
| 2025-08-19 | 14.29 | 15.05 | 1.37 | 10.01% | 13.20 | 15.05 | 166758 | 23561.02 | 10.34% |
| 2025-08-18 | 12.46 | 13.68 | 1.24 | 9.97% | 12.20 | 13.68 | 92140 | 11995.45 | 5.71% |
| 2025-08-15 | 12.74 | 12.44 | -0.26 | -2.05% | 12.38 | 12.78 | 38911 | 4869.13 | 2.41% |
上证大盘股票行情在线 K线走势图
园林股份(605303)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
