川仪股份 (603100) - 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
2026-08-14	18.15	17.55	-0.51	-2.82%	17.48	18.15	68356	12069	1.34%
2026-08-13	18.41	18.06	-0.26	-1.42%	18.05	18.41	32672	5946	0.64%
2026-08-12	18.21	18.32	0.07	0.38%	18.18	18.47	25375	4652	0.50%
2026-08-11	18.38	18.25	-0.13	-0.71%	18.21	18.42	30790	5628	0.60%
2026-08-10	18.25	18.38	0.04	0.22%	18.08	18.47	35848	6566	0.70%
2026-08-07	18.41	18.34	-0.07	-0.38%	18.20	18.66	44299	8120	0.87%
2026-08-06	18.75	18.41	-0.34	-1.81%	18.35	18.75	39351	7290	0.77%
2026-08-05	18.67	18.75	0.07	0.37%	18.60	18.95	38022	7130	0.74%
2026-08-04	18.91	18.68	-0.25	-1.32%	18.67	19.00	45179	8478	0.88%
2026-08-03	18.44	18.93	0.51	2.77%	18.34	19.14	59471	11213	1.16%
2026-07-31	18.30	18.42	0.10	0.55%	18.18	18.57	50234	9237	0.98%
2026-07-30	18.27	18.32	0.12	0.66%	18.15	18.54	46715	8578	0.91%
2026-07-29	17.67	18.20	0.59	3.35%	17.60	18.42	70223	12649	1.37%
2026-07-28	17.45	17.61	0.11	0.63%	17.27	17.67	34494	6047	0.67%
2026-07-27	17.21	17.50	0.26	1.51%	17.18	17.59	30244	5292	0.59%
2026-07-24	17.55	17.24	-0.32	-1.82%	17.22	17.66	30033	5234	0.59%
2026-07-23	17.09	17.56	0.39	2.27%	17.09	17.60	31147	5416	0.61%
2026-07-22	17.43	17.17	-0.31	-1.77%	17.01	17.47	48686	8356	0.95%
2026-07-21	17.48	17.48	0.03	0.17%	17.41	17.85	80590	14159	1.58%
2026-07-20	17.52	17.45	0.34	1.99%	17.11	17.78	59367	10369	1.16%
2026-07-17	17.82	17.11	-0.59	-3.33%	17.03	18.05	56467	9896	1.10%
2026-07-16	17.40	17.70	0.50	2.91%	16.91	17.76	71538	12500	1.40%
2026-07-15	16.89	17.20	0.31	1.84%	16.80	17.40	44070	7556	0.86%
2026-07-14	16.72	16.89	0.12	0.72%	16.45	16.92	49716	8297	0.97%
2026-07-13	17.70	16.77	-0.94	-5.31%	16.71	17.80	67005	11425	1.31%
2026-07-10	17.10	17.71	0.49	2.85%	17.07	17.86	58734	10283	1.15%
2026-07-09	17.63	17.22	-0.33	-1.88%	16.98	17.68	57186	9835	1.12%
2026-07-08	17.67	17.55	-0.05	-0.28%	17.33	17.76	41182	7219	0.81%
2026-07-07	18.19	17.60	-0.44	-2.44%	17.52	18.19	45162	8019	0.88%
2026-07-06	18.25	18.04	-0.27	-1.47%	18.02	18.44	49104	8945	0.96%
2026-07-03	18.39	18.31	0.25	1.38%	18.09	18.48	55197	10094	1.08%
2026-07-02	18.33	18.06	-0.34	-1.85%	18.05	18.49	55764	10188	1.09%
2026-07-01	18.00	18.40	0.35	1.94%	18.00	18.88	104411	19383	2.04%
2026-06-30	17.00	18.05	1.14	6.74%	16.96	18.15	83973	14948	1.64%
2026-06-29	16.63	16.91	0.11	0.65%	16.22	17.14	58527	9771	1.14%
2026-06-26	16.66	16.80	0.22	1.33%	16.58	17.18	56584	9561	1.11%
2026-06-25	16.80	16.58	-0.25	-1.49%	16.52	16.86	46940	7812	0.92%
2026-06-24	17.70	16.83	-0.87	-4.92%	16.76	17.79	81100	13880	1.59%
2026-06-23	17.82	17.70	-0.20	-1.12%	17.60	18.20	40726	7296	0.80%
2026-06-22	17.60	17.90	0.53	3.05%	17.02	17.92	58790	10266	1.15%
2026-06-18	17.50	17.37	-0.03	-0.17%	17.15	17.55	41305	7147	0.81%
2026-06-17	17.79	17.40	-0.40	-2.25%	17.25	17.79	53725	9365	1.05%
2026-06-16	18.01	17.80	-0.20	-1.11%	17.64	18.01	40240	7143	0.79%
2026-06-15	18.26	18.00	-0.27	-1.48%	17.85	18.52	55661	10085	1.09%
2026-06-12	18.01	18.27	0.22	1.22%	17.90	18.46	31074	5648	0.61%
2026-06-11	18.21	18.05	-0.17	-0.93%	17.70	18.21	43294	7730	0.85%
2026-06-10	17.89	18.22	0.20	1.11%	17.62	18.33	45961	8268	0.90%
2026-06-09	18.39	18.02	-0.26	-1.42%	17.85	18.39	49138	8839	0.96%
2026-06-08	18.32	18.28	-0.34	-1.83%	18.03	18.65	49233	9035	0.96%
2026-06-05	18.65	18.62	0.02	0.11%	18.32	19.05	40400	7532	0.79%
2026-06-04	19.19	18.60	-0.60	-3.13%	18.50	19.29	57798	10852	1.13%
2026-06-03	19.41	19.20	-0.13	-0.67%	19.05	19.51	38910	7467	0.76%
2026-06-02	19.70	19.33	-0.37	-1.88%	19.33	19.85	41929	8155	0.82%
2026-06-01	19.01	19.70	0.79	4.18%	18.94	19.95	80600	15817	1.58%
2026-05-29	19.25	18.91	-0.29	-1.51%	18.88	19.60	47222	8998	0.92%
2026-05-28	19.18	19.20	0.04	0.21%	18.90	19.43	42777	8209	0.84%
2026-05-27	19.70	19.16	-0.60	-3.04%	19.05	19.90	56184	10826	1.10%
2026-05-26	19.85	19.76	-0.45	-2.23%	19.53	20.12	52408	10366	1.02%
2026-05-25	20.50	20.21	0.20	1.00%	19.71	20.50	63132	12613	1.23%
2026-05-22	20.23	20.22	0.13	0.65%	19.94	20.39	51480	10400	1.01%
2026-05-21	20.70	20.09	-0.62	-2.99%	20.03	20.87	77022	15796	1.51%
2026-05-20	21.05	20.71	-0.45	-2.13%	20.52	21.22	72947	15146	1.43%
2026-05-19	20.68	21.16	0.39	1.88%	20.67	21.59	118943	25244	2.33%
2026-05-18	20.50	20.77	0.73	3.64%	20.46	21.09	117798	24415	2.30%
2026-05-15	19.95	20.04	0.13	0.65%	19.86	20.26	58337	11701	1.14%
2026-05-14	20.17	19.91	-0.20	-0.99%	19.85	20.23	58119	11647	1.14%
2026-05-13	20.39	20.11	-0.24	-1.18%	20.03	20.48	57055	11480	1.12%
2026-05-12	20.59	20.35	-0.23	-1.12%	20.20	20.65	58155	11849	1.14%
2026-05-11	20.19	20.58	0.38	1.88%	20.19	20.75	67299	13817	1.32%