顺控发展 (003039) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	14.29	14.34	0.04	0.28%	14.29	14.47	47190	6789	0.76%
2026-04-30	14.59	14.30	-0.25	-1.72%	14.26	14.60	53054	7610	0.86%
2026-04-29	14.52	14.55	0.03	0.21%	14.40	14.73	49243	7195	0.80%
2026-04-28	14.36	14.52	0.08	0.55%	14.26	14.55	61053	8793	0.99%
2026-04-27	14.63	14.44	-0.47	-3.15%	14.11	14.63	101601	14567	1.65%
2026-04-24	15.19	14.91	-0.37	-2.42%	14.85	15.40	70520	10618	1.14%
2026-04-23	15.40	15.28	-0.19	-1.23%	15.23	15.75	78373	12062	1.27%
2026-04-22	15.50	15.47	-0.13	-0.83%	15.39	15.68	66372	10277	1.07%
2026-04-21	15.50	15.60	0.36	2.36%	15.30	15.69	127523	19761	2.07%
2026-04-20	15.00	15.24	0.75	5.18%	14.97	15.90	181573	27882	2.94%
2026-04-17	14.69	14.49	-0.26	-1.76%	14.43	14.71	37383	5423	0.61%
2026-04-16	14.80	14.75	0.06	0.41%	14.62	14.88	28603	4211	0.46%
2026-04-15	14.86	14.69	-0.17	-1.14%	14.66	14.95	28941	4275	0.47%
2026-04-14	14.99	14.86	0.00	0.00%	14.74	14.99	27964	4149	0.45%
2026-04-13	14.78	14.86	0.08	0.54%	14.58	14.91	24564	3634	0.40%
2026-04-10	14.65	14.78	0.24	1.65%	14.57	14.85	28743	4248	0.47%
2026-04-09	14.85	14.54	-0.30	-2.02%	14.46	14.85	28108	4099	0.46%
2026-04-08	14.60	14.84	0.46	3.20%	14.54	14.84	38555	5676	0.62%
2026-04-07	14.22	14.38	0.20	1.41%	14.19	14.40	29821	4262	0.48%
2026-04-03	14.78	14.18	-0.53	-3.60%	14.16	14.80	38955	5588	0.63%
2026-04-02	14.92	14.71	-0.21	-1.41%	14.66	14.97	31030	4586	0.50%
2026-04-01	14.97	14.92	0.22	1.50%	14.78	15.09	30914	4605	0.50%
2026-03-31	15.02	14.70	-0.32	-2.13%	14.70	15.12	42375	6306	0.69%
2026-03-30	15.05	15.02	-0.17	-1.12%	14.77	15.16	42039	6297	0.68%
2026-03-27	14.99	15.19	0.08	0.53%	14.95	15.27	37823	5730	0.61%
2026-03-26	15.40	15.11	-0.29	-1.88%	15.04	15.43	48206	7322	0.78%
2026-03-25	15.25	15.40	0.17	1.12%	15.20	15.54	59975	9242	0.97%
2026-03-24	15.00	15.23	0.50	3.39%	14.77	15.28	71755	10788	1.16%
2026-03-23	15.40	14.73	-0.89	-5.70%	14.60	15.40	98010	14731	1.59%
2026-03-20	16.25	15.62	-0.54	-3.34%	15.56	16.48	87927	13924	1.42%
2026-03-19	16.56	16.16	-0.53	-3.18%	16.10	16.69	74580	12155	1.21%
2026-03-18	16.51	16.69	0.15	0.91%	16.42	16.79	48782	8102	0.79%
2026-03-17	16.55	16.54	0.08	0.49%	16.41	16.88	68376	11390	1.11%
2026-03-16	16.86	16.46	-0.44	-2.60%	16.31	16.89	84582	13970	1.37%
2026-03-13	17.23	16.90	-0.32	-1.86%	16.61	17.34	85641	14576	1.39%
2026-03-12	17.04	17.22	0.18	1.06%	16.84	17.46	131811	22597	2.13%
2026-03-11	16.93	17.04	0.11	0.65%	16.69	17.05	61626	10411	1.00%
2026-03-10	16.90	16.93	0.09	0.53%	16.85	17.20	74254	12618	1.20%
2026-03-09	16.78	16.84	-0.12	-0.71%	16.66	16.93	77054	12932	1.25%
2026-03-06	16.67	16.96	0.26	1.56%	16.52	17.05	76127	12879	1.23%
2026-03-05	16.72	16.70	0.20	1.21%	16.62	16.98	67764	11357	1.10%
2026-03-04	16.16	16.50	0.05	0.30%	16.02	16.78	69577	11507	1.13%
2026-03-03	16.51	16.45	-0.10	-0.60%	16.40	16.84	77086	12810	1.25%
2026-03-02	16.62	16.55	-0.35	-2.07%	16.31	16.76	77433	12815	1.25%
2026-02-27	16.76	16.90	0.17	1.02%	16.65	16.96	72821	12250	1.18%
2026-02-26	16.60	16.73	0.15	0.90%	16.51	16.77	61156	10167	0.99%
2026-02-25	16.54	16.58	0.04	0.24%	16.45	16.62	51445	8513	0.83%
2026-02-24	16.21	16.54	0.43	2.67%	16.21	16.68	69989	11550	1.13%
2026-02-13	16.34	16.11	-0.23	-1.41%	16.10	16.52	56469	9216	0.91%
2026-02-12	16.36	16.34	0.00	0.00%	16.16	16.53	54838	8991	0.89%
2026-02-11	16.37	16.34	-0.02	-0.12%	16.25	16.62	42280	6957	0.68%
2026-02-10	16.55	16.36	-0.19	-1.15%	16.32	16.55	43340	7104	0.70%
2026-02-09	16.50	16.55	0.18	1.10%	16.39	16.59	52822	8718	0.86%
2026-02-06	16.24	16.37	0.09	0.55%	16.08	16.64	64105	10526	1.04%
2026-02-05	16.35	16.28	-0.17	-1.03%	16.28	16.48	52558	8595	0.85%
2026-02-04	16.51	16.45	0.02	0.12%	16.30	16.69	70127	11545	1.14%
2026-02-03	16.26	16.43	0.28	1.73%	16.16	16.44	70067	11442	1.13%
2026-02-02	16.38	16.15	-0.32	-1.94%	15.83	16.89	95858	15748	1.55%
2026-01-30	16.33	16.47	0.16	0.98%	16.25	16.66	86397	14237	1.40%
2026-01-29	16.27	16.31	0.03	0.18%	16.20	16.70	97610	16088	1.58%
2026-01-28	16.47	16.28	-0.23	-1.39%	16.17	16.47	91335	14886	1.48%
2026-01-27	16.98	16.51	-0.67	-3.90%	16.21	17.00	146130	24017	2.37%