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
2025-10-31	13.68	13.68	-0.02	-0.15%	13.65	13.77	29782	4081	0.48%
2025-10-30	13.78	13.70	-0.16	-1.15%	13.64	13.83	30462	4182	0.49%
2025-10-29	13.92	13.86	-0.03	-0.22%	13.70	13.94	32899	4545	0.53%
2025-10-28	13.95	13.89	0.00	0.00%	13.83	14.05	38852	5406	0.63%
2025-10-27	13.79	13.89	0.16	1.17%	13.72	13.94	52142	7223	0.84%
2025-10-24	13.80	13.73	-0.07	-0.51%	13.66	13.80	29214	4006	0.47%
2025-10-23	13.64	13.80	0.12	0.88%	13.58	13.84	35893	4939	0.58%
2025-10-22	13.57	13.68	0.02	0.15%	13.57	13.78	31154	4271	0.50%
2025-10-21	13.40	13.66	0.26	1.94%	13.33	13.68	34831	4732	0.56%
2025-10-20	13.44	13.40	0.01	0.07%	13.33	13.51	27066	3629	0.44%
2025-10-17	13.49	13.39	-0.08	-0.59%	13.38	13.59	28635	3863	0.46%
2025-10-16	13.60	13.47	-0.12	-0.88%	13.41	13.62	20204	2723	0.33%
2025-10-15	13.44	13.59	0.10	0.74%	13.42	13.62	23886	3234	0.39%
2025-10-14	13.50	13.49	0.08	0.60%	13.41	13.56	29400	3968	0.48%
2025-10-13	13.27	13.41	-0.18	-1.32%	13.15	13.49	31539	4211	0.51%
2025-10-10	13.32	13.59	0.30	2.26%	13.29	13.59	40613	5484	0.66%
2025-10-09	13.29	13.29	0.03	0.23%	13.20	13.36	27603	3668	0.45%
2025-09-30	13.45	13.26	-0.17	-1.27%	13.24	13.48	26721	3554	0.43%
2025-09-29	13.26	13.43	0.15	1.13%	13.07	13.48	32348	4306	0.52%
2025-09-26	13.27	13.28	-0.07	-0.52%	13.23	13.41	21423	2854	0.35%
2025-09-25	13.47	13.35	-0.14	-1.04%	13.27	13.49	31054	4151	0.50%
2025-09-24	13.38	13.49	0.10	0.75%	13.30	13.52	28213	3796	0.46%
2025-09-23	13.49	13.39	-0.14	-1.03%	13.03	13.53	44155	5847	0.72%
2025-09-22	13.39	13.53	0.12	0.89%	13.33	13.53	29820	3999	0.48%
2025-09-19	13.50	13.41	-0.08	-0.59%	13.31	13.57	34346	4600	0.56%
2025-09-18	13.78	13.49	-0.32	-2.32%	13.43	13.83	50001	6805	0.81%
2025-09-17	13.85	13.81	0.00	0.00%	13.75	13.88	23623	3264	0.38%
2025-09-16	13.83	13.81	-0.02	-0.14%	13.71	13.83	23738	3268	0.38%
2025-09-15	13.79	13.83	-0.02	-0.14%	13.76	13.95	23919	3307	0.39%
2025-09-12	13.84	13.85	0.02	0.14%	13.74	13.88	26406	3649	0.43%
2025-09-11	13.73	13.83	0.09	0.66%	13.63	13.83	32549	4471	0.53%
2025-09-10	13.71	13.74	-0.02	-0.15%	13.66	13.80	23103	3171	0.37%
2025-09-09	13.78	13.76	0.05	0.36%	13.63	13.85	35318	4843	0.57%
2025-09-08	13.69	13.71	0.02	0.15%	13.63	13.80	30869	4231	0.50%
2025-09-05	13.57	13.69	0.12	0.88%	13.47	13.70	25213	3430	0.41%
2025-09-04	13.40	13.57	0.20	1.50%	13.35	13.66	34783	4709	0.56%
2025-09-03	13.85	13.37	-0.43	-3.12%	13.33	13.85	41362	5597	0.67%
2025-09-02	13.71	13.80	0.03	0.22%	13.56	13.84	42740	5851	0.69%
2025-09-01	13.61	13.77	0.09	0.66%	13.60	13.82	32957	4527	0.53%
2025-08-29	13.75	13.68	-0.06	-0.44%	13.60	13.81	39736	5443	0.64%
2025-08-28	13.92	13.74	-0.16	-1.15%	13.42	13.98	75360	10336	1.22%
2025-08-27	14.35	13.90	-0.45	-3.14%	13.90	14.42	83670	11838	1.35%
2025-08-26	14.29	14.35	0.13	0.91%	14.22	14.54	96178	13855	1.56%
2025-08-25	14.20	14.22	0.05	0.35%	14.13	14.32	48677	6928	0.79%
2025-08-22	14.20	14.17	-0.09	-0.63%	14.06	14.28	39219	5543	0.64%
2025-08-21	14.17	14.26	0.11	0.78%	14.14	14.28	42748	6077	0.69%
2025-08-20	14.11	14.15	0.06	0.43%	13.98	14.15	32701	4604	0.53%
2025-08-19	14.22	14.09	-0.02	-0.14%	14.06	14.22	39327	5553	0.64%
2025-08-18	14.08	14.11	0.08	0.57%	14.02	14.17	45205	6376	0.73%
2025-08-15	13.86	14.03	0.16	1.15%	13.80	14.10	37178	5199	0.60%
2025-08-14	14.08	13.87	-0.21	-1.49%	13.83	14.12	37200	5193	0.60%
2025-08-13	14.20	14.08	-0.12	-0.85%	14.05	14.20	33801	4766	0.55%
2025-08-12	14.15	14.20	0.05	0.35%	14.11	14.21	33052	4680	0.54%
2025-08-11	14.00	14.15	0.11	0.78%	13.96	14.19	27781	3917	0.45%
2025-08-08	14.02	14.04	0.02	0.14%	13.95	14.11	35680	5008	0.58%
2025-08-07	14.05	14.02	0.00	0.00%	13.90	14.15	43498	6088	0.70%
2025-08-06	14.10	14.02	-0.05	-0.36%	13.97	14.11	44506	6242	0.72%
2025-08-05	14.04	14.07	0.06	0.43%	13.99	14.09	23721	3328	0.38%
2025-08-04	13.92	14.01	0.04	0.29%	13.85	14.02	21592	3016	0.35%
2025-08-01	13.84	13.97	0.14	1.01%	13.84	14.01	25189	3513	0.41%
2025-07-31	14.17	13.83	-0.30	-2.12%	13.80	14.18	40598	5658	0.66%
2025-07-30	14.19	14.13	-0.07	-0.49%	14.08	14.25	30820	4366	0.50%
2025-07-29	14.25	14.20	-0.08	-0.56%	14.10	14.33	36767	5210	0.60%
2025-07-28	14.28	14.28	0.00	0.00%	14.18	14.32	31154	4443	0.50%
2025-07-25	14.46	14.28	-0.17	-1.18%	14.25	14.49	40683	5827	0.66%