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
2026-08-20	11.71	11.96	0.26	2.22%	11.71	11.99	31989	3809	0.52%
2026-08-19	11.83	11.70	-0.17	-1.43%	11.64	11.90	24319	2846	0.39%
2026-08-18	11.88	11.87	-0.04	-0.34%	11.81	11.93	25733	3050	0.42%
2026-08-17	11.83	11.91	0.10	0.85%	11.64	11.92	25554	3018	0.41%
2026-08-14	11.90	11.81	-0.08	-0.67%	11.75	11.95	28688	3389	0.46%
2026-08-13	11.97	11.89	-0.09	-0.75%	11.84	12.03	34247	4092	0.55%
2026-08-12	12.02	11.98	-0.03	-0.25%	11.89	12.03	25281	3025	0.41%
2026-08-11	12.17	12.01	-0.17	-1.40%	11.97	12.20	32559	3924	0.53%
2026-08-10	11.85	12.18	0.38	3.22%	11.76	12.31	47827	5783	0.77%
2026-08-07	11.94	11.80	-0.17	-1.42%	11.72	11.99	30163	3559	0.49%
2026-08-06	11.93	11.97	0.00	0.00%	11.82	12.05	30936	3690	0.50%
2026-08-05	12.15	11.97	-0.19	-1.56%	11.93	12.18	38916	4678	0.63%
2026-08-04	12.29	12.16	-0.05	-0.41%	12.14	12.34	36887	4505	0.60%
2026-08-03	11.91	12.21	0.31	2.61%	11.88	12.24	37770	4577	0.61%
2026-07-31	11.83	11.90	0.06	0.51%	11.73	11.97	39615	4687	0.64%
2026-07-30	11.58	11.84	0.26	2.25%	11.58	11.84	44303	5206	0.72%
2026-07-29	11.30	11.58	0.26	2.30%	11.30	11.62	43086	4972	0.70%
2026-07-28	11.28	11.32	-0.05	-0.44%	11.22	11.39	23234	2629	0.38%
2026-07-27	11.20	11.37	0.17	1.52%	11.15	11.43	29175	3314	0.47%
2026-07-24	11.49	11.20	-0.35	-3.03%	11.19	11.59	33140	3751	0.54%
2026-07-23	11.36	11.55	0.18	1.58%	11.28	11.59	36850	4237	0.60%
2026-07-22	11.52	11.37	-0.21	-1.81%	11.25	11.54	47252	5368	0.77%
2026-07-21	11.68	11.58	0.05	0.43%	11.47	11.78	62613	7277	1.01%
2026-07-20	11.29	11.53	0.23	2.04%	11.23	11.70	59546	6857	0.96%
2026-07-17	11.38	11.30	-0.14	-1.22%	11.26	11.75	46589	5349	0.75%
2026-07-16	11.38	11.44	0.06	0.53%	11.30	11.51	34196	3907	0.55%
2026-07-15	11.17	11.38	0.20	1.79%	11.11	11.39	31429	3550	0.51%
2026-07-14	10.90	11.18	0.26	2.38%	10.83	11.25	44219	4911	0.72%
2026-07-13	11.12	10.92	-0.14	-1.27%	10.85	11.13	30354	3324	0.49%
2026-07-10	10.96	11.06	0.12	1.10%	10.78	11.18	38373	4233	0.62%
2026-07-09	11.10	10.94	-0.15	-1.35%	10.87	11.20	35962	3955	0.58%
2026-07-08	11.30	11.09	-0.17	-1.51%	11.02	11.34	31957	3560	0.52%
2026-07-07	11.59	11.26	-0.29	-2.51%	11.22	11.60	31116	3530	0.50%
2026-07-06	11.60	11.55	0.06	0.52%	11.41	11.65	30325	3494	0.49%
2026-07-03	11.39	11.49	0.22	1.95%	11.34	11.54	30757	3525	0.50%
2026-07-02	11.24	11.27	0.03	0.27%	11.24	11.51	27252	3092	0.44%
2026-07-01	10.98	11.24	0.23	2.09%	10.96	11.31	30615	3419	0.50%
2026-06-30	11.15	11.01	-0.14	-1.26%	10.96	11.27	31068	3430	0.50%
2026-06-29	11.14	11.15	0.00	0.00%	10.84	11.25	36062	3994	0.58%
2026-06-26	11.33	11.15	-0.24	-2.11%	11.10	11.41	33187	3725	0.54%
2026-06-25	11.64	11.39	-0.32	-2.73%	11.35	11.72	30189	3457	0.49%
2026-06-24	12.10	11.71	-0.39	-3.22%	11.65	12.17	35988	4245	0.58%
2026-06-23	11.89	12.10	0.20	1.68%	11.77	12.20	35568	4295	0.58%
2026-06-22	12.03	11.90	-0.05	-0.42%	11.48	12.03	40027	4690	0.65%
2026-06-18	12.29	12.18	-0.12	-0.98%	12.02	12.29	28072	3402	0.45%
2026-06-17	12.31	12.30	-0.09	-0.73%	12.18	12.38	25234	3096	0.41%
2026-06-16	12.36	12.39	-0.03	-0.24%	12.17	12.40	32645	4010	0.53%
2026-06-15	12.31	12.42	0.09	0.73%	12.21	12.47	44073	5438	0.71%
2026-06-12	11.83	12.33	0.49	4.14%	11.83	12.33	42314	5130	0.69%
2026-06-11	11.86	11.84	-0.02	-0.17%	11.67	11.92	27446	3229	0.44%
2026-06-10	12.02	11.86	-0.17	-1.41%	11.66	12.02	34891	4120	0.57%
2026-06-09	12.16	12.03	-0.08	-0.66%	11.94	12.19	27596	3321	0.45%
2026-06-08	12.21	12.11	-0.27	-2.18%	11.93	12.37	42220	5118	0.68%
2026-06-05	12.47	12.38	-0.12	-0.96%	12.25	12.59	32305	4004	0.52%
2026-06-04	12.72	12.50	-0.33	-2.57%	12.42	12.90	41731	5243	0.68%
2026-06-03	12.90	12.83	-0.14	-1.08%	12.72	12.94	33935	4347	0.55%
2026-06-02	13.17	12.97	-0.19	-1.44%	12.92	13.22	33474	4363	0.54%
2026-06-01	12.98	13.16	0.25	1.94%	12.83	13.18	39078	5104	0.63%
2026-05-29	12.86	12.91	0.09	0.70%	12.83	13.10	44077	5722	0.71%
2026-05-28	12.98	12.82	-0.15	-1.16%	12.61	13.10	40259	5161	0.65%
2026-05-27	13.08	12.97	-0.23	-1.74%	12.90	13.25	35990	4682	0.58%
2026-05-26	13.24	13.20	-0.04	-0.30%	13.06	13.29	27498	3621	0.45%
2026-05-25	13.47	13.24	-0.13	-0.97%	13.10	13.49	35677	4725	0.58%
2026-05-22	13.39	13.37	0.10	0.75%	13.30	13.50	36841	4932	0.60%
2026-05-21	13.54	13.27	-0.27	-1.99%	13.25	13.73	45432	6144	0.74%
2026-05-20	13.88	13.54	-0.40	-2.87%	13.44	13.95	45772	6202	0.74%
2026-05-19	13.83	13.94	0.06	0.43%	13.83	14.02	25623	3569	0.41%
2026-05-18	13.99	13.88	-0.05	-0.36%	13.79	14.05	31859	4418	0.52%
2026-05-15	14.20	13.93	-0.26	-1.83%	13.84	14.25	46811	6561	0.76%
2026-05-14	14.49	14.19	-0.30	-2.07%	14.17	14.54	55307	7899	0.90%
2026-05-13	14.53	14.49	0.03	0.21%	14.44	14.65	42923	6245	0.70%
2026-05-12	14.61	14.46	-0.14	-0.96%	14.44	14.65	42833	6217	0.69%