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
2025-12-16	14.30	14.06	-0.26	-1.82%	13.97	14.35	61430	8671	0.99%
2025-12-15	14.49	14.32	-0.22	-1.51%	14.32	14.58	50867	7323	0.82%
2025-12-12	14.30	14.54	0.15	1.04%	14.26	14.62	86930	12610	1.41%
2025-12-11	14.30	14.39	0.07	0.49%	14.19	14.74	88459	12793	1.43%
2025-12-10	14.36	14.32	-0.08	-0.56%	14.27	14.47	58772	8437	0.95%
2025-12-09	14.40	14.40	0.00	0.00%	14.33	14.52	59639	8600	0.97%
2025-12-08	14.65	14.40	-0.07	-0.48%	14.37	14.66	98175	14186	1.59%
2025-12-05	13.97	14.47	0.49	3.51%	13.92	15.07	181517	26425	2.94%
2025-12-04	14.18	13.98	-0.17	-1.20%	13.98	14.23	31874	4474	0.52%
2025-12-03	14.07	14.15	0.09	0.64%	13.99	14.24	43818	6196	0.71%
2025-12-02	14.05	14.06	0.01	0.07%	13.93	14.17	32981	4630	0.53%
2025-12-01	13.85	14.05	0.19	1.37%	13.80	14.22	54131	7603	0.88%
2025-11-28	13.68	13.86	0.19	1.39%	13.53	13.88	31000	4265	0.50%
2025-11-27	13.70	13.67	-0.02	-0.15%	13.64	13.80	19911	2731	0.32%
2025-11-26	13.93	13.69	-0.21	-1.51%	13.66	13.98	29848	4116	0.48%
2025-11-25	13.69	13.90	0.27	1.98%	13.65	14.11	48364	6737	0.78%
2025-11-24	13.68	13.63	-0.04	-0.29%	13.51	13.84	32770	4470	0.53%
2025-11-21	14.10	13.67	-0.45	-3.19%	13.66	14.10	51438	7113	0.83%
2025-11-20	14.00	14.12	0.15	1.07%	13.92	14.20	37460	5282	0.61%
2025-11-19	14.10	13.97	-0.11	-0.78%	13.88	14.15	39324	5493	0.64%
2025-11-18	14.27	14.08	-0.18	-1.26%	14.05	14.34	40758	5767	0.66%
2025-11-17	14.15	14.26	0.07	0.49%	14.02	14.34	39569	5622	0.64%
2025-11-14	14.15	14.19	0.01	0.07%	14.15	14.32	44930	6404	0.73%
2025-11-13	14.13	14.18	0.01	0.07%	14.02	14.20	42189	5953	0.68%
2025-11-12	14.08	14.17	0.10	0.71%	14.05	14.31	66186	9386	1.07%
2025-11-11	14.08	14.07	0.00	0.00%	14.05	14.14	38316	5397	0.62%
2025-11-10	14.13	14.07	0.02	0.14%	13.97	14.15	37155	5215	0.60%
2025-11-07	14.04	14.05	0.01	0.07%	13.93	14.10	46603	6540	0.75%
2025-11-06	14.05	14.04	0.02	0.14%	13.95	14.09	49629	6961	0.80%
2025-11-05	13.81	14.02	0.10	0.72%	13.78	14.10	59604	8337	0.97%
2025-11-04	13.80	13.92	0.08	0.58%	13.76	13.96	43874	6089	0.71%
2025-11-03	13.79	13.84	0.16	1.17%	13.65	13.89	28378	3913	0.46%
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%