浙江仙通 (603239) - 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
2025-04-03	13.70	13.66	-0.14	-1.01%	13.51	13.82	26793	3657	0.99%
2025-04-02	13.69	13.80	0.13	0.95%	13.53	13.85	24382	3355	0.90%
2025-04-01	13.63	13.67	0.05	0.37%	13.62	13.88	24605	3383	0.91%
2025-03-31	13.85	13.62	-0.24	-1.73%	13.45	13.96	33847	4607	1.25%
2025-03-28	14.00	13.86	-0.13	-0.93%	13.85	14.10	26059	3632	0.96%
2025-03-27	14.13	13.99	-0.24	-1.69%	13.94	14.29	28843	4052	1.07%
2025-03-26	13.95	14.23	0.32	2.30%	13.89	14.32	45987	6540	1.70%
2025-03-25	14.04	13.91	-0.13	-0.93%	13.84	14.28	37092	5206	1.37%
2025-03-24	14.44	14.04	-0.34	-2.36%	13.75	14.44	55754	7830	2.06%
2025-03-21	14.95	14.38	-0.60	-4.01%	14.33	15.05	64690	9413	2.39%
2025-03-20	14.85	14.98	0.13	0.88%	14.75	15.13	54087	8095	2.00%
2025-03-19	14.84	14.85	0.00	0.00%	14.71	14.93	37054	5494	1.37%
2025-03-18	14.70	14.85	0.16	1.09%	14.62	14.90	47728	7057	1.76%
2025-03-17	14.53	14.69	0.14	0.96%	14.47	14.72	36912	5399	1.36%
2025-03-14	14.43	14.55	0.09	0.62%	14.31	14.58	38176	5516	1.41%
2025-03-13	14.71	14.46	-0.26	-1.77%	14.30	14.84	50993	7375	1.88%
2025-03-12	14.55	14.72	0.22	1.52%	14.43	14.81	54699	8019	2.02%
2025-03-11	14.66	14.50	-0.35	-2.36%	14.45	14.81	63705	9282	2.35%
2025-03-10	14.99	14.85	-0.12	-0.80%	14.73	15.10	49506	7377	1.83%
2025-03-07	14.73	14.97	0.22	1.49%	14.72	15.12	77991	11644	2.88%
2025-03-06	14.88	14.75	-0.13	-0.87%	14.72	14.99	72208	10704	2.67%
2025-03-05	14.44	14.88	0.44	3.05%	14.35	14.88	68900	10098	2.55%
2025-03-04	14.19	14.44	0.16	1.12%	14.12	14.55	46187	6655	1.71%
2025-03-03	14.32	14.28	-0.02	-0.14%	14.20	14.65	65483	9438	2.42%
2025-02-28	14.32	14.30	-0.10	-0.69%	14.30	14.99	106277	15473	3.93%
2025-02-27	14.29	14.40	0.14	0.98%	14.17	14.40	59316	8488	2.19%
2025-02-26	14.13	14.26	0.12	0.85%	14.13	14.42	47278	6764	1.75%
2025-02-25	14.07	14.14	-0.03	-0.21%	14.04	14.29	34252	4857	1.27%
2025-02-24	14.31	14.17	-0.15	-1.05%	14.09	14.33	35194	4994	1.30%
2025-02-21	14.47	14.32	-0.16	-1.10%	14.25	14.51	55784	7991	2.06%
2025-02-20	14.37	14.48	0.13	0.91%	14.25	14.56	56929	8210	2.10%
2025-02-19	14.20	14.35	0.08	0.56%	14.16	14.49	74666	10702	2.76%
2025-02-18	13.87	14.27	0.40	2.88%	13.72	15.01	116471	16754	4.30%
2025-02-17	13.78	13.87	0.13	0.95%	13.60	13.87	28655	3941	1.06%
2025-02-14	13.74	13.74	-0.01	-0.07%	13.70	13.95	34486	4765	1.27%
2025-02-13	14.00	13.75	-0.24	-1.72%	13.72	14.08	39448	5480	1.46%
2025-02-12	14.04	13.99	-0.13	-0.92%	13.93	14.12	33822	4739	1.25%
2025-02-11	14.10	14.12	0.01	0.07%	13.91	14.13	30921	4335	1.14%
2025-02-10	14.23	14.11	-0.01	-0.07%	14.03	14.24	41915	5913	1.55%
2025-02-07	14.27	14.12	-0.09	-0.63%	13.96	14.40	59045	8371	2.18%
2025-02-06	13.85	14.21	0.29	2.08%	13.85	14.30	52946	7459	1.96%
2025-02-05	13.80	13.92	0.15	1.09%	13.65	14.20	44084	6111	1.63%
2025-01-27	13.82	13.77	0.04	0.29%	13.69	13.91	23351	3222	0.86%
2025-01-24	13.56	13.73	0.16	1.18%	13.56	13.76	26440	3615	0.98%
2025-01-23	13.66	13.57	0.01	0.07%	13.57	13.90	38156	5240	1.41%
2025-01-22	13.68	13.56	-0.19	-1.38%	13.52	13.77	21202	2887	0.78%
2025-01-21	13.66	13.75	0.10	0.73%	13.55	13.75	19214	2623	0.71%
2025-01-20	13.82	13.65	0.09	0.66%	13.62	13.83	21052	2881	0.78%
2025-01-17	13.40	13.56	0.09	0.67%	13.37	13.78	28964	3939	1.07%
2025-01-16	13.39	13.47	0.09	0.67%	13.28	13.55	27506	3699	1.02%
2025-01-15	13.48	13.38	-0.11	-0.82%	13.28	13.48	21314	2850	0.79%
2025-01-14	13.21	13.49	0.28	2.12%	13.21	13.51	32576	4374	1.20%
2025-01-13	12.90	13.21	0.19	1.46%	12.76	13.25	21049	2742	0.78%
2025-01-10	13.30	13.02	-0.20	-1.51%	13.02	13.40	20223	2672	0.75%
2025-01-09	13.29	13.22	-0.11	-0.83%	13.20	13.42	20769	2764	0.77%
2025-01-08	13.46	13.33	-0.30	-2.20%	13.00	13.56	40343	5367	1.49%
2025-01-07	13.31	13.63	0.38	2.87%	13.31	13.79	37540	5086	1.39%
2025-01-06	13.04	13.25	0.22	1.69%	12.60	13.37	31088	4088	1.15%
2025-01-03	13.24	13.03	-0.22	-1.66%	12.97	13.42	38249	5050	1.41%
2025-01-02	13.38	13.25	-0.20	-1.49%	13.11	13.60	33635	4481	1.24%
2024-12-31	13.59	13.45	-0.14	-1.03%	13.38	13.69	31106	4202	1.15%
2024-12-30	13.80	13.59	-0.25	-1.81%	13.52	13.84	27311	3733	1.01%
2024-12-27	13.76	13.84	-0.03	-0.22%	13.70	13.97	35714	4932	1.32%
2024-12-26	13.70	13.87	0.17	1.24%	13.50	14.00	35151	4877	1.30%