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
2026-09-16	13.20	13.75	0.51	3.85%	13.10	13.77	30339	4103	1.12%
2026-09-15	13.49	13.24	-0.24	-1.78%	13.22	13.60	17070	2279	0.63%
2026-09-14	13.43	13.48	0.02	0.15%	13.30	13.67	18539	2510	0.68%
2026-09-11	13.80	13.46	-0.32	-2.32%	13.36	13.80	26861	3624	0.99%
2026-09-10	14.10	13.78	-0.36	-2.55%	13.71	14.10	24953	3448	0.92%
2026-09-09	14.22	14.14	-0.11	-0.77%	14.11	14.42	17486	2487	0.65%
2026-09-08	14.32	14.25	-0.15	-1.04%	14.17	14.40	21432	3056	0.79%
2026-09-07	14.29	14.40	0.15	1.05%	14.21	14.49	25685	3692	0.95%
2026-09-04	14.60	14.25	-0.20	-1.38%	14.17	14.79	30124	4366	1.11%
2026-09-03	14.60	14.45	-0.13	-0.89%	14.42	14.79	23963	3492	0.89%
2026-09-02	14.40	14.58	0.05	0.34%	14.19	14.64	26071	3751	0.96%
2026-09-01	14.46	14.53	0.09	0.62%	14.35	14.57	29146	4217	1.08%
2026-08-31	14.14	14.44	0.21	1.48%	14.06	14.46	25399	3634	0.94%
2026-08-28	14.15	14.23	0.14	0.99%	14.06	14.41	20969	2991	0.77%
2026-08-27	14.01	14.09	0.04	0.28%	13.90	14.13	20668	2896	0.76%
2026-08-26	14.39	14.05	-0.14	-0.99%	14.03	14.39	22213	3141	0.82%
2026-08-25	14.03	14.19	0.09	0.64%	13.96	14.32	25833	3653	0.95%
2026-08-24	14.28	14.10	-0.25	-1.74%	13.95	14.49	26028	3676	0.96%
2026-08-21	14.25	14.35	-0.12	-0.83%	14.25	14.44	19465	2793	0.72%
2026-08-20	14.24	14.47	0.23	1.62%	14.24	14.50	25418	3657	0.94%
2026-08-19	14.98	14.24	-0.74	-4.94%	14.17	14.98	55118	7961	2.04%
2026-08-18	14.53	14.98	0.45	3.10%	14.45	15.23	68858	10287	2.54%
2026-08-17	14.44	14.53	0.09	0.62%	14.29	14.56	20381	2949	0.75%
2026-08-14	14.51	14.44	-0.04	-0.28%	14.32	14.57	18990	2740	0.70%
2026-08-13	14.75	14.48	-0.26	-1.76%	14.48	14.81	23768	3480	0.88%
2026-08-12	14.74	14.74	0.04	0.27%	14.59	14.79	20241	2981	0.75%
2026-08-11	14.92	14.70	-0.10	-0.68%	14.45	14.92	37311	5463	1.38%
2026-08-10	14.30	14.80	0.51	3.57%	14.24	15.19	65446	9693	2.42%
2026-08-07	14.18	14.29	-0.03	-0.21%	14.02	14.35	27335	3885	1.01%
2026-08-06	14.50	14.32	-0.30	-2.05%	14.15	14.60	32087	4608	1.19%
2026-08-05	14.40	14.62	0.33	2.31%	14.20	14.63	41695	5989	1.54%
2026-08-04	14.44	14.29	-0.15	-1.04%	14.21	14.44	39501	5651	1.46%
2026-08-03	13.98	14.44	0.44	3.14%	13.85	14.49	42341	6067	1.56%
2026-07-31	13.70	14.00	0.26	1.89%	13.66	14.12	45868	6398	1.69%
2026-07-30	13.66	13.74	0.09	0.66%	13.56	13.97	39002	5373	1.44%
2026-07-29	13.40	13.65	0.26	1.94%	13.30	13.76	37910	5151	1.40%
2026-07-28	13.17	13.39	0.08	0.60%	13.17	13.52	30695	4106	1.13%
2026-07-27	12.79	13.31	0.52	4.07%	12.78	13.36	34315	4526	1.27%
2026-07-24	13.03	12.79	-0.33	-2.52%	12.69	13.04	26095	3353	0.96%
2026-07-23	12.73	13.12	0.42	3.31%	12.59	13.13	36461	4702	1.35%
2026-07-22	12.90	12.70	-0.22	-1.70%	12.65	13.03	39178	5012	1.45%
2026-07-21	12.82	12.92	-0.02	-0.15%	12.34	13.04	53954	6882	1.99%
2026-07-20	13.20	12.94	-0.26	-1.97%	12.77	13.46	53887	7075	1.99%
2026-07-17	13.66	13.20	-0.58	-4.21%	13.04	13.84	44065	5900	1.63%
2026-07-16	13.75	13.78	0.00	0.00%	13.50	13.96	31867	4388	1.18%
2026-07-15	13.68	13.78	0.10	0.73%	13.43	13.81	25802	3530	0.95%
2026-07-14	13.17	13.68	0.38	2.86%	13.15	13.68	34668	4644	1.28%
2026-07-13	13.70	13.30	-0.55	-3.97%	13.21	13.84	36245	4870	1.34%
2026-07-10	13.67	13.85	0.21	1.54%	13.56	14.16	42797	5956	1.58%
2026-07-09	13.94	13.64	-0.24	-1.73%	13.41	13.99	40680	5541	1.50%
2026-07-08	14.28	13.88	-0.56	-3.88%	13.88	14.48	46559	6539	1.72%
2026-07-07	14.98	14.44	-0.56	-3.73%	14.35	15.07	41232	6029	1.52%
2026-07-06	15.43	15.00	-0.50	-3.23%	14.99	15.63	56809	8651	2.10%
2026-07-03	14.93	15.50	0.69	4.66%	14.70	16.04	85808	13221	3.17%
2026-07-02	14.65	14.81	0.16	1.09%	14.59	15.45	56385	8462	2.08%
2026-07-01	14.72	14.65	-0.16	-1.08%	14.48	15.10	60654	8923	2.24%
2026-06-30	14.40	14.81	0.73	5.18%	14.40	15.29	87074	12941	3.22%
2026-06-29	14.30	14.08	-0.34	-2.36%	13.85	14.43	76004	10710	2.81%
2026-06-26	14.82	14.42	-0.43	-2.90%	14.25	14.85	72875	10595	2.69%
2026-06-25	15.44	14.85	-0.59	-3.82%	14.82	15.48	60205	9056	2.22%
2026-06-24	16.29	15.44	-0.63	-3.92%	15.38	16.29	44603	6938	1.65%
2026-06-23	16.03	16.07	-0.10	-0.62%	15.95	16.55	39301	6383	1.45%
2026-06-22	16.31	16.17	-0.30	-1.82%	15.59	16.41	56842	9037	2.10%
2026-06-18	16.40	16.47	0.00	0.00%	16.20	16.72	36699	6051	1.36%
2026-06-17	17.70	16.47	-1.00	-5.72%	16.35	17.70	68533	11488	2.53%
2026-06-16	17.35	17.47	0.14	0.81%	17.02	17.66	38021	6596	1.40%
2026-06-15	17.46	17.33	-0.05	-0.29%	17.01	17.89	50456	8763	1.86%
2026-06-12	17.07	17.38	0.46	2.72%	16.71	17.73	49761	8597	1.84%
2026-06-11	17.35	16.92	-0.50	-2.87%	16.75	17.44	43711	7424	1.61%
2026-06-10	18.33	17.42	-0.97	-5.27%	17.30	18.33	42681	7516	1.58%
2026-06-09	18.57	18.39	-0.12	-0.65%	18.03	18.79	42320	7758	1.56%