聚辰股份(688123)股票行情
聚辰股份(688123)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 |
|---|
| 2025-04-16 | 71.26 | 67.78 | -3.90 | -5.44% | 66.77 | 71.92 | 65545 | 45039.07 | 4.15% | 0.00 |
| 2025-04-15 | 72.58 | 71.68 | -0.90 | -1.24% | 71.00 | 72.98 | 25374 | 18195.45 | 1.61% | 2.00 |
| 2025-04-14 | 74.10 | 72.58 | -0.64 | -0.87% | 72.10 | 74.41 | 31591 | 23087.98 | 2.00% | 0.00 |
| 2025-04-11 | 67.54 | 73.22 | 5.00 | 7.33% | 67.53 | 76.50 | 62210 | 45490.50 | 3.94% | 0.00 |
| 2025-04-10 | 67.70 | 68.22 | 2.52 | 3.84% | 66.91 | 69.66 | 41170 | 28145.95 | 2.61% | 0.00 |
| 2025-04-09 | 62.01 | 65.70 | 2.03 | 3.19% | 60.18 | 67.06 | 56724 | 36765.02 | 3.60% | 0.00 |
| 2025-04-08 | 61.60 | 63.67 | 3.80 | 6.35% | 61.19 | 64.29 | 78587 | 49347.67 | 4.98% | 0.00 |
| 2025-04-07 | 68.41 | 59.87 | -14.92 | -19.95% | 59.83 | 71.50 | 83134 | 53442.24 | 5.27% | 0.00 |
| 2025-04-03 | 78.73 | 74.79 | -4.99 | -6.25% | 73.81 | 79.55 | 60466 | 46051.67 | 3.83% | 0.00 |
| 2025-04-02 | 80.97 | 79.78 | -1.27 | -1.57% | 79.59 | 82.79 | 24723 | 19978.42 | 1.57% | 0.00 |
| 2025-04-01 | 81.18 | 81.05 | -0.01 | -0.01% | 79.73 | 84.13 | 43302 | 35554.41 | 2.75% | 2.00 |
| 2025-03-31 | 78.80 | 81.06 | 1.61 | 2.03% | 77.91 | 81.61 | 37410 | 29943.13 | 2.37% | 0.00 |
| 2025-03-28 | 81.90 | 79.45 | -2.66 | -3.24% | 79.45 | 84.28 | 38219 | 31041.33 | 2.42% | 0.00 |
| 2025-03-27 | 81.50 | 82.11 | 0.03 | 0.04% | 81.50 | 85.39 | 41167 | 34301.61 | 2.61% | 0.00 |
| 2025-03-26 | 80.32 | 82.08 | 1.72 | 2.14% | 80.08 | 85.86 | 61485 | 51526.00 | 3.90% | 0.00 |
| 2025-03-25 | 81.16 | 80.36 | -4.07 | -4.82% | 78.97 | 82.18 | 71686 | 57854.07 | 4.55% | 0.00 |
| 2025-03-24 | 81.39 | 84.43 | 2.93 | 3.60% | 81.32 | 85.66 | 67351 | 56310.38 | 4.27% | 0.00 |
| 2025-03-21 | 82.50 | 81.50 | -2.65 | -3.15% | 81.00 | 83.20 | 52125 | 42686.43 | 3.30% | 0.00 |
| 2025-03-20 | 81.40 | 84.15 | 2.67 | 3.28% | 80.92 | 85.00 | 67809 | 56866.43 | 4.30% | 0.00 |
| 2025-03-19 | 82.68 | 81.48 | -1.06 | -1.28% | 80.20 | 84.50 | 50713 | 41716.39 | 3.22% | 7.82 |
| 2025-03-18 | 81.10 | 82.54 | 1.49 | 1.84% | 80.60 | 83.63 | 55198 | 45516.60 | 3.50% | 0.00 |
| 2025-03-17 | 75.95 | 81.05 | 5.46 | 7.22% | 74.70 | 82.30 | 97712 | 76885.63 | 6.20% | 2.00 |
| 2025-03-14 | 74.15 | 75.59 | 1.44 | 1.94% | 73.77 | 76.18 | 46959 | 35234.54 | 2.98% | 0.00 |
| 2025-03-13 | 78.94 | 74.15 | -5.07 | -6.40% | 73.52 | 79.11 | 77240 | 58659.21 | 4.90% | 0.00 |
| 2025-03-12 | 78.30 | 79.22 | 0.97 | 1.24% | 77.03 | 81.00 | 75740 | 59953.07 | 4.80% | 0.00 |
| 2025-03-11 | 77.50 | 78.25 | -0.51 | -0.65% | 76.91 | 80.80 | 51625 | 40555.46 | 3.27% | 2.00 |
| 2025-03-10 | 77.50 | 78.76 | 1.12 | 1.44% | 76.62 | 79.18 | 52403 | 40810.67 | 3.32% | 0.00 |
| 2025-03-07 | 78.97 | 77.64 | -1.41 | -1.78% | 75.70 | 80.80 | 92148 | 71800.91 | 5.84% | 0.00 |
| 2025-03-06 | 80.77 | 79.05 | -0.74 | -0.93% | 78.46 | 81.26 | 83519 | 66584.33 | 5.30% | 0.00 |
| 2025-03-05 | 79.48 | 79.79 | -0.46 | -0.57% | 77.75 | 80.24 | 63005 | 49780.75 | 3.99% | 2.00 |
| 2025-03-04 | 77.20 | 80.25 | 0.90 | 1.13% | 75.52 | 81.70 | 102774 | 80741.73 | 6.52% | 0.00 |
| 2025-03-03 | 78.34 | 79.35 | 1.59 | 2.04% | 75.21 | 83.00 | 99082 | 78911.21 | 6.28% | 5.14 |
| 2025-02-28 | 82.09 | 77.76 | -5.24 | -6.31% | 76.70 | 82.18 | 83121 | 65724.88 | 5.27% | 0.00 |
| 2025-02-27 | 79.50 | 83.00 | 4.97 | 6.37% | 79.32 | 85.61 | 125181 | 102571.15 | 7.94% | 4.38 |
| 2025-02-26 | 77.82 | 78.03 | -0.27 | -0.34% | 76.20 | 78.90 | 61620 | 47859.28 | 3.91% | 0.00 |
| 2025-02-25 | 74.30 | 78.30 | 2.74 | 3.63% | 73.72 | 80.52 | 85681 | 66271.30 | 5.43% | 0.00 |
| 2025-02-24 | 76.00 | 75.56 | 0.33 | 0.44% | 74.00 | 76.76 | 67595 | 50864.09 | 4.29% | 9.40 |
| 2025-02-21 | 73.00 | 75.23 | 2.07 | 2.83% | 72.30 | 76.40 | 73242 | 54333.09 | 4.64% | 0.00 |
| 2025-02-20 | 73.60 | 73.16 | -0.19 | -0.26% | 72.32 | 74.43 | 45069 | 32952.40 | 2.86% | 12.00 |
| 2025-02-19 | 69.15 | 73.35 | 4.48 | 6.51% | 69.05 | 73.68 | 72973 | 52697.32 | 4.63% | 2.88 |
| 2025-02-18 | 71.98 | 68.87 | -3.30 | -4.57% | 68.77 | 72.82 | 54807 | 38786.64 | 3.47% | 0.00 |
| 2025-02-17 | 69.82 | 72.17 | 2.37 | 3.40% | 69.58 | 72.88 | 64752 | 46181.41 | 4.11% | 0.00 |
| 2025-02-14 | 70.50 | 69.80 | -1.08 | -1.52% | 68.64 | 70.98 | 61142 | 42611.76 | 3.88% | 0.00 |
| 2025-02-13 | 72.18 | 70.88 | -1.82 | -2.50% | 70.60 | 73.50 | 74426 | 53627.53 | 4.72% | 0.00 |
| 2025-02-12 | 70.00 | 72.70 | 1.90 | 2.68% | 69.90 | 72.71 | 68821 | 49265.36 | 4.36% | 0.00 |
| 2025-02-11 | 72.01 | 70.80 | -4.90 | -6.47% | 69.60 | 72.07 | 117199 | 82747.62 | 7.43% | 0.00 |
| 2025-02-10 | 76.13 | 75.70 | -1.00 | -1.30% | 74.30 | 76.20 | 63275 | 47651.65 | 4.01% | 2.00 |
| 2025-02-07 | 75.58 | 76.70 | 1.12 | 1.48% | 74.28 | 80.99 | 126821 | 97723.23 | 8.04% | 0.00 |
| 2025-02-06 | 68.85 | 75.58 | 6.55 | 9.49% | 68.50 | 75.98 | 104861 | 76217.26 | 6.65% | 0.00 |
| 2025-02-05 | 70.50 | 69.03 | 0.39 | 0.57% | 68.20 | 71.43 | 87970 | 61257.71 | 5.58% | 0.00 |
| 2025-01-27 | 74.46 | 68.64 | -6.02 | -8.06% | 68.64 | 74.46 | 79335 | 55979.64 | 5.03% | 2.00 |
| 2025-01-24 | 69.80 | 74.66 | 4.00 | 5.66% | 69.75 | 74.88 | 96861 | 70877.75 | 6.14% | 5.00 |
| 2025-01-23 | 72.00 | 70.66 | -0.54 | -0.76% | 70.61 | 74.51 | 113621 | 81779.02 | 7.20% | 0.00 |
| 2025-01-22 | 70.90 | 71.20 | -0.80 | -1.11% | 70.51 | 72.80 | 88286 | 63249.68 | 5.60% | 0.00 |
| 2025-01-21 | 68.88 | 72.00 | 3.37 | 4.91% | 67.52 | 72.07 | 132881 | 93167.68 | 8.43% | 0.00 |
| 2025-01-20 | 69.52 | 68.63 | 1.38 | 2.05% | 67.69 | 69.90 | 96470 | 66320.49 | 6.12% | 23.00 |
| 2025-01-17 | 66.65 | 67.25 | 0.65 | 0.98% | 64.90 | 69.08 | 96836 | 64954.35 | 6.14% | 5.00 |
| 2025-01-16 | 68.02 | 66.60 | -1.40 | -2.06% | 65.50 | 68.29 | 85101 | 56830.56 | 5.40% | 0.00 |
| 2025-01-15 | 67.11 | 68.00 | 0.45 | 0.67% | 66.53 | 69.19 | 107818 | 72972.31 | 6.84% | 0.00 |
| 2025-01-14 | 62.12 | 67.55 | 5.80 | 9.39% | 61.33 | 69.40 | 133250 | 88274.25 | 8.46% | 2.00 |
| 2025-01-13 | 62.19 | 61.75 | -1.76 | -2.77% | 61.20 | 64.06 | 84384 | 52689.96 | 5.36% | 0.00 |
| 2025-01-10 | 66.30 | 63.51 | -3.03 | -4.55% | 63.44 | 66.97 | 118023 | 76957.20 | 7.50% | 0.00 |
| 2025-01-09 | 66.39 | 66.54 | 0.14 | 0.21% | 65.33 | 68.79 | 156881 | 105138.46 | 9.97% | 0.00 |
| 2025-01-08 | 57.12 | 66.40 | 8.31 | 14.31% | 56.85 | 67.67 | 216255 | 136552.27 | 13.74% | 0.00 |
| 2025-01-07 | 55.39 | 58.09 | 3.28 | 5.98% | 55.10 | 58.18 | 63356 | 35930.47 | 4.02% | 4.00 |
| 2025-01-06 | 55.98 | 54.81 | -1.10 | -1.97% | 54.25 | 56.39 | 39974 | 22107.71 | 2.54% | 0.00 |
| 2025-01-03 | 56.51 | 55.91 | -0.18 | -0.32% | 55.68 | 58.06 | 57810 | 32903.51 | 3.67% | 0.00 |
| 2025-01-02 | 58.60 | 56.09 | -2.43 | -4.15% | 55.30 | 58.88 | 50164 | 28622.45 | 3.19% | 0.00 |
| 2024-12-31 | 62.79 | 58.52 | -4.23 | -6.74% | 58.52 | 62.79 | 70300 | 42386.06 | 4.47% | 0.00 |
| 2024-12-30 | 62.55 | 62.75 | -0.54 | -0.85% | 61.58 | 64.65 | 63313 | 39941.45 | 4.02% | 0.00 |
| 2024-12-27 | 65.63 | 63.29 | -1.59 | -2.45% | 63.28 | 67.67 | 110707 | 72856.76 | 7.03% | 0.00 |
| 2024-12-26 | 62.20 | 64.88 | 2.31 | 3.69% | 62.10 | 64.88 | 67950 | 43347.34 | 4.32% | 0.00 |
| 2024-12-25 | 63.57 | 62.57 | -1.72 | -2.68% | 62.25 | 64.49 | 44629 | 28168.57 | 2.84% | 0.48 |
| 2024-12-24 | 63.38 | 64.29 | 1.79 | 2.86% | 61.30 | 64.30 | 70923 | 44811.71 | 4.51% | 0.00 |
| 2024-12-23 | 64.70 | 62.50 | -1.87 | -2.91% | 62.12 | 65.19 | 67208 | 42720.61 | 4.27% | 0.00 |
| 2024-12-20 | 62.67 | 64.37 | 1.32 | 2.09% | 62.10 | 65.86 | 99456 | 64001.43 | 6.32% | 4.00 |
| 2024-12-19 | 61.60 | 63.05 | 0.32 | 0.51% | 61.60 | 64.00 | 84119 | 52951.73 | 5.34% | 70.66 |
| 2024-12-18 | 59.10 | 62.73 | 3.73 | 6.32% | 58.16 | 63.50 | 91766 | 56682.07 | 5.83% | 2.00 |
| 2024-12-17 | 61.00 | 59.00 | -2.11 | -3.45% | 58.60 | 61.49 | 51434 | 30646.92 | 3.27% | 0.00 |
| 2024-12-16 | 62.75 | 61.11 | -2.39 | -3.76% | 60.88 | 64.39 | 82338 | 51692.83 | 5.23% | 0.00 |
上证大盘股票行情在线 K线走势图
