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
2025-08-01	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%
2025-07-24	14.39	14.45	0.04	0.28%	14.35	14.50	40877	5893	0.66%
2025-07-23	14.51	14.41	-0.10	-0.69%	14.40	14.63	61126	8857	0.99%
2025-07-22	14.47	14.51	0.03	0.21%	14.37	14.62	71369	10335	1.16%
2025-07-21	14.01	14.48	0.47	3.35%	14.01	15.24	162873	23882	2.64%
2025-07-18	13.95	14.01	0.08	0.57%	13.90	14.09	33534	4694	0.54%
2025-07-17	14.01	13.93	-0.05	-0.36%	13.89	14.02	21611	3011	0.35%
2025-07-16	13.85	13.98	0.16	1.16%	13.75	14.05	37210	5176	0.60%
2025-07-15	13.95	13.82	-0.16	-1.14%	13.75	14.00	35573	4926	0.58%
2025-07-14	13.98	13.98	0.01	0.07%	13.94	14.11	38546	5413	0.62%
2025-07-11	13.99	13.97	-0.04	-0.29%	13.86	14.03	44075	6154	0.71%
2025-07-10	13.95	14.01	0.06	0.43%	13.90	14.25	47024	6593	0.76%
2025-07-09	13.95	13.95	-0.01	-0.07%	13.90	14.04	42792	5974	0.69%
2025-07-08	14.03	13.96	-0.07	-0.50%	13.89	14.03	48499	6764	0.79%
2025-07-07	13.75	14.03	0.22	1.59%	13.68	14.05	81518	11333	1.32%
2025-07-04	13.63	13.81	0.17	1.25%	13.57	13.98	86998	12003	1.41%
2025-07-03	13.62	13.64	-0.01	-0.07%	13.61	13.72	22123	3019	0.36%
2025-07-02	13.62	13.65	-0.02	-0.15%	13.53	13.68	25023	3399	0.41%
2025-07-01	13.64	13.67	0.11	0.81%	13.57	14.00	52107	7155	0.84%
2025-06-30	13.50	13.56	0.06	0.44%	13.47	13.58	22515	3045	0.36%
2025-06-27	13.41	13.50	0.09	0.67%	13.40	13.64	27328	3690	0.44%
2025-06-26	13.43	13.41	0.00	0.00%	13.35	13.45	25208	3378	0.41%
2025-06-25	13.43	13.41	0.02	0.15%	13.30	13.50	24195	3240	0.39%
2025-06-24	13.18	13.39	0.21	1.59%	13.16	13.50	26420	3525	0.43%
2025-06-23	13.06	13.18	-0.01	-0.08%	13.05	13.29	23863	3134	0.39%
2025-06-20	13.10	13.19	0.08	0.61%	13.08	13.34	25877	3413	0.42%
2025-06-19	13.29	13.11	-0.18	-1.35%	13.08	13.29	22269	2930	0.36%
2025-06-18	13.49	13.29	-0.17	-1.26%	13.27	13.49	24053	3206	0.39%
2025-06-17	13.62	13.67	0.07	0.51%	13.47	13.67	24604	3335	0.40%
2025-06-16	13.50	13.60	0.01	0.07%	13.50	13.73	30963	4213	0.50%
2025-06-13	13.80	13.59	-0.29	-2.09%	13.57	13.84	33069	4526	0.54%
2025-06-12	13.85	13.88	-0.02	-0.14%	13.72	13.91	35464	4898	0.57%
2025-06-11	13.92	13.90	-0.02	-0.14%	13.90	14.03	32396	4520	0.52%
2025-06-10	14.05	13.92	-0.12	-0.85%	13.84	14.14	43529	6086	0.70%
2025-06-09	14.02	14.04	0.02	0.14%	13.95	14.14	29836	4188	0.48%
2025-06-06	13.95	14.02	0.04	0.29%	13.83	14.08	29876	4171	0.48%
2025-06-05	14.05	13.98	-0.03	-0.21%	13.93	14.22	43210	6079	0.70%
2025-06-04	13.96	14.01	-0.03	-0.21%	13.94	14.06	32375	4531	0.52%
2025-06-03	13.88	14.04	0.00	0.00%	13.80	14.07	44484	6194	0.72%
2025-05-30	14.35	14.04	-0.30	-2.09%	14.04	14.41	59744	8442	0.97%
2025-05-29	14.30	14.34	0.13	0.91%	14.17	14.46	58776	8418	0.95%
2025-05-28	14.37	14.21	-0.08	-0.56%	14.14	14.45	53064	7559	0.86%
2025-05-27	13.96	14.29	0.29	2.07%	13.96	14.46	86425	12316	1.40%
2025-05-26	13.52	14.00	0.50	3.70%	13.49	14.27	82421	11472	1.33%
2025-05-23	13.81	13.50	-0.33	-2.39%	13.47	13.91	47118	6441	0.76%
2025-05-22	14.08	13.83	-0.28	-1.98%	13.80	14.08	45094	6280	0.73%
2025-05-21	14.09	14.11	0.01	0.07%	14.00	14.17	43468	6126	0.70%
2025-05-20	13.95	14.10	0.15	1.08%	13.84	14.14	56436	7919	0.91%
2025-05-19	13.80	13.95	0.24	1.75%	13.80	14.32	63081	8842	1.02%
2025-05-16	13.69	13.71	0.06	0.44%	13.58	13.92	32921	4529	0.53%
2025-05-15	13.79	13.65	-0.17	-1.23%	13.65	13.83	27155	3731	0.44%
2025-05-14	13.73	13.82	0.01	0.07%	13.42	13.85	43010	5888	0.70%
2025-05-13	14.09	13.81	-0.23	-1.64%	13.78	14.12	54134	7516	0.88%
2025-05-12	13.98	14.04	0.11	0.79%	13.81	14.15	63613	8877	1.03%
2025-05-09	14.09	13.93	-0.15	-1.07%	13.87	14.13	45149	6307	0.73%
2025-05-08	13.96	14.08	0.02	0.14%	13.88	14.13	72539	10183	1.17%
2025-05-07	13.76	14.06	0.35	2.55%	13.74	14.12	94572	13160	1.53%
2025-05-06	13.55	13.71	0.18	1.33%	13.55	13.71	51927	7085	0.84%
2025-04-30	13.88	13.53	-0.31	-2.24%	13.52	13.95	67955	9292	1.10%
2025-04-29	13.60	13.84	0.16	1.17%	13.40	14.32	106690	14713	1.73%
2025-04-28	13.90	13.68	-0.07	-0.51%	13.58	13.92	65791	9012	1.07%
2025-04-25	13.42	13.75	0.32	2.38%	13.39	13.90	93185	12730	1.51%
2025-04-24	13.33	13.43	0.02	0.15%	13.32	13.58	40956	5514	0.66%