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
2026-04-30	19.40	19.49	-0.11	-0.56%	19.20	19.56	73144	14168	1.43%
2026-04-29	19.29	19.60	1.00	5.38%	19.29	19.88	139914	27362	2.74%
2026-04-28	18.88	18.60	-0.34	-1.80%	18.50	18.94	48701	9088	0.95%
2026-04-27	18.81	18.94	0.17	0.91%	18.53	19.03	52914	9966	1.03%
2026-04-24	19.21	18.77	-0.52	-2.70%	18.69	19.31	85384	16154	1.67%
2026-04-23	19.62	19.29	-0.34	-1.73%	19.22	19.64	64843	12578	1.27%
2026-04-22	19.58	19.63	0.07	0.36%	19.42	19.68	39129	7662	0.76%
2026-04-21	19.71	19.56	-0.16	-0.81%	19.50	19.77	50805	9963	0.99%
2026-04-20	19.92	19.72	-0.18	-0.90%	19.53	19.92	68192	13423	1.33%
2026-04-17	20.00	19.90	-0.25	-1.24%	19.79	20.15	61188	12174	1.20%
2026-04-16	20.01	20.15	0.22	1.10%	19.86	20.20	44524	8935	0.87%
2026-04-15	19.98	19.93	0.01	0.05%	19.86	20.06	39941	7970	0.78%
2026-04-14	20.03	19.92	0.04	0.20%	19.74	20.15	38652	7681	0.76%
2026-04-13	19.80	19.88	-0.07	-0.35%	19.65	20.06	52104	10308	1.02%
2026-04-10	19.96	19.95	0.15	0.76%	19.88	20.21	48411	9686	0.95%
2026-04-09	19.80	19.80	-0.13	-0.65%	19.65	20.05	61411	12167	1.20%
2026-04-08	19.49	19.93	0.75	3.91%	19.43	19.93	64511	12708	1.26%
2026-04-07	19.14	19.18	0.05	0.26%	19.05	19.28	42136	8068	0.82%
2026-04-03	19.01	19.13	-0.08	-0.42%	19.01	19.27	25590	4895	0.50%
2026-04-02	19.55	19.21	-0.43	-2.19%	19.08	19.57	45843	8836	0.90%
2026-04-01	19.52	19.64	0.39	2.03%	19.29	19.75	57503	11271	1.12%
2026-03-31	19.20	19.25	0.05	0.26%	19.17	19.45	60736	11735	1.19%
2026-03-30	18.91	19.20	0.02	0.10%	18.87	19.48	78062	15008	1.53%
2026-03-27	18.86	19.18	0.13	0.68%	18.79	19.22	41828	7984	0.82%
2026-03-26	19.25	19.05	-0.19	-0.99%	18.98	19.47	68402	13126	1.34%
2026-03-25	19.20	19.24	0.22	1.16%	19.05	19.43	99922	19228	1.95%
2026-03-24	19.56	19.02	-0.26	-1.35%	18.67	19.66	175296	33336	3.43%
2026-03-23	20.37	19.28	-1.30	-6.32%	19.00	20.37	130927	25584	2.56%
2026-03-20	21.27	20.58	-0.72	-3.38%	20.57	21.63	69658	14588	1.36%
2026-03-19	21.86	21.30	-0.73	-3.31%	21.15	21.93	69943	15007	1.37%
2026-03-18	21.95	22.03	0.13	0.59%	21.77	22.08	34781	7619	0.68%
2026-03-17	22.43	21.90	-0.41	-1.84%	21.90	22.58	52108	11589	1.02%
2026-03-16	22.42	22.31	-0.11	-0.49%	22.16	22.51	41004	9153	0.80%
2026-03-13	22.50	22.42	-0.19	-0.84%	22.38	22.74	36631	8263	0.72%
2026-03-12	22.79	22.61	-0.23	-1.01%	22.50	22.93	53474	12119	1.05%
2026-03-11	22.97	22.84	-0.14	-0.61%	22.80	23.15	48508	11106	0.95%
2026-03-10	23.25	22.98	-0.07	-0.30%	22.64	23.49	91088	20869	1.78%
2026-03-09	23.30	23.05	-0.60	-2.54%	22.67	23.30	65964	15151	1.29%
2026-03-06	23.17	23.65	0.23	0.98%	23.00	23.88	36697	8640	0.72%
2026-03-05	23.47	23.42	0.50	2.18%	23.25	23.56	41706	9753	0.82%
2026-03-04	23.30	22.92	-0.38	-1.63%	22.80	23.40	52870	12206	1.03%
2026-03-03	24.45	23.30	-1.19	-4.86%	23.20	24.59	103410	24498	2.02%
2026-03-02	24.88	24.49	-0.53	-2.12%	24.25	25.16	74170	18210	1.45%
2026-02-27	25.34	25.02	-0.25	-0.99%	24.78	25.52	79295	19853	1.55%
2026-02-26	25.05	25.27	0.25	1.00%	24.99	25.29	53092	13355	1.04%
2026-02-25	25.11	25.02	-0.02	-0.08%	24.99	25.40	53418	13445	1.04%
2026-02-24	25.05	25.04	0.28	1.13%	24.89	25.30	60207	15122	1.18%
2026-02-13	24.80	24.76	-0.15	-0.60%	24.71	25.23	46199	11525	0.90%
2026-02-12	24.60	24.91	0.41	1.67%	24.40	24.96	54240	13464	1.06%
2026-02-11	24.48	24.50	0.02	0.08%	24.32	24.66	36139	8852	0.71%
2026-02-10	24.70	24.48	-0.24	-0.97%	24.41	24.70	39939	9800	0.78%
2026-02-09	24.61	24.72	0.36	1.48%	24.55	24.79	46059	11366	0.90%
2026-02-06	25.04	24.36	-0.74	-2.95%	24.30	25.04	87052	21436	1.70%
2026-02-05	25.29	25.10	-0.19	-0.75%	25.02	25.54	46871	11830	0.92%
2026-02-04	25.23	25.29	0.19	0.76%	25.02	25.54	60787	15365	1.19%
2026-02-03	24.68	25.10	0.58	2.37%	24.58	25.20	63647	15879	1.24%
2026-02-02	24.64	24.52	-0.14	-0.57%	24.41	25.00	62114	15361	1.21%
2026-01-30	24.31	24.66	0.32	1.31%	24.20	24.77	54450	13359	1.06%
2026-01-29	24.81	24.34	-0.50	-2.01%	24.17	25.16	75762	18638	1.48%
2026-01-28	25.53	24.84	-0.81	-3.16%	24.80	25.59	99188	24819	1.94%
2026-01-27	25.05	25.65	0.37	1.46%	24.58	25.76	102018	25754	1.99%
2026-01-26	25.15	25.28	0.35	1.40%	24.43	25.40	116102	28968	2.27%