致敬每一个财富自由的梦想,祝大家早日进化为游资

正川股份 (603976) 历史交易数据 从 2024-07-24 到 2024-11-01 所有交易日 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
2024-10-31 16.38 16.37 0.10 0.61% 16.29 16.57 10357 1702 0.68%
2024-10-30 16.50 16.27 -0.37 -2.22% 16.06 16.74 16309 2666 1.08%
2024-10-29 16.99 16.64 -0.32 -1.89% 16.63 17.17 21191 3592 1.40%
2024-10-28 16.71 16.96 0.11 0.65% 16.66 17.08 14638 2467 0.97%
2024-10-25 16.55 16.85 0.45 2.74% 16.33 16.87 18216 3034 1.20%
2024-10-24 16.45 16.40 0.03 0.18% 16.30 16.54 9556 1569 0.63%
2024-10-23 16.30 16.37 -0.02 -0.12% 16.15 16.60 14288 2346 0.94%
2024-10-22 16.04 16.39 0.35 2.18% 16.01 16.40 12338 1998 0.82%
2024-10-21 15.81 16.04 0.27 1.71% 15.79 16.15 13311 2129 0.88%
2024-10-18 15.50 15.77 0.14 0.90% 15.50 15.99 11530 1819 0.76%
2024-10-17 15.72 15.63 -0.08 -0.51% 15.61 16.08 9183 1452 0.61%
2024-10-16 15.34 15.71 0.22 1.42% 15.28 15.77 9550 1494 0.63%
2024-10-15 15.61 15.49 -0.12 -0.77% 15.41 15.84 9202 1441 0.61%
2024-10-14 15.41 15.61 0.31 2.03% 15.30 15.65 12832 1989 0.85%
2024-10-11 15.96 15.30 -0.60 -3.77% 15.12 16.13 11068 1712 0.73%
2024-10-10 15.64 15.90 0.20 1.27% 15.60 16.18 17195 2741 1.14%
2024-10-09 17.33 15.70 -1.50 -8.72% 15.61 17.33 26160 4254 1.73%
2024-10-08 17.80 17.20 1.00 6.17% 16.39 17.82 44450 7597 2.94%
2024-09-30 15.39 16.20 1.31 8.80% 15.09 16.27 39489 6226 2.61%
2024-09-27 14.36 14.89 0.59 4.13% 14.36 15.08 9561 1409 0.63%
2024-09-26 13.86 14.30 0.38 2.73% 13.81 14.30 8598 1215 0.57%
2024-09-25 13.87 13.92 0.16 1.16% 13.87 14.18 10340 1452 0.68%
2024-09-24 13.54 13.86 0.35 2.59% 13.54 13.90 6884 945 0.46%
2024-09-23 13.60 13.51 -0.09 -0.66% 13.45 13.69 3750 508 0.25%
2024-09-20 13.92 13.60 -0.17 -1.23% 13.51 13.92 3631 494 0.24%
2024-09-19 13.49 13.77 0.32 2.38% 13.40 13.83 5481 750 0.36%
2024-09-18 13.71 13.45 -0.21 -1.54% 13.23 13.73 6346 853 0.42%
2024-09-13 13.80 13.66 -0.20 -1.44% 13.66 13.92 5306 730 0.35%
2024-09-12 14.08 13.86 -0.12 -0.86% 13.86 14.25 5118 719 0.34%
2024-09-11 14.15 13.98 -0.12 -0.85% 13.96 14.17 4449 624 0.29%
2024-09-10 14.24 14.10 -0.13 -0.91% 13.91 14.45 6595 929 0.44%
2024-09-09 14.10 14.23 0.13 0.92% 14.04 14.42 7209 1028 0.48%
2024-09-06 14.54 14.10 -0.28 -1.95% 14.10 14.55 7057 1007 0.47%
2024-09-05 14.24 14.38 0.13 0.91% 14.16 14.39 4793 686 0.32%
2024-09-04 14.29 14.25 -0.19 -1.32% 14.20 14.52 7018 1007 0.46%
2024-09-03 14.46 14.44 -0.05 -0.35% 14.36 14.69 6643 961 0.44%
2024-09-02 14.56 14.49 -0.17 -1.16% 14.49 14.80 9696 1420 0.64%
2024-08-30 14.70 14.66 -0.05 -0.34% 14.51 14.86 14318 2107 0.95%
2024-08-29 14.40 14.71 0.21 1.45% 14.40 14.80 9911 1451 0.66%
2024-08-28 14.32 14.50 0.00 0.00% 14.21 14.64 10161 1466 0.67%
2024-08-27 14.10 14.50 0.40 2.84% 14.08 14.74 18609 2701 1.23%
2024-08-26 13.74 14.10 0.38 2.77% 13.58 14.35 11577 1628 0.77%
2024-08-23 14.31 13.72 -0.77 -5.31% 13.69 14.42 14083 1964 0.93%
2024-08-22 15.19 14.49 0.26 1.83% 14.26 15.19 13664 1984 0.90%
2024-08-21 14.34 14.23 -0.09 -0.63% 14.19 14.43 5938 849 0.39%
2024-08-20 14.73 14.32 -0.41 -2.78% 14.20 14.76 10464 1507 0.69%
2024-08-19 14.93 14.73 -0.31 -2.06% 14.70 15.13 12348 1837 0.82%
2024-08-16 14.74 15.04 0.35 2.38% 14.60 15.48 21538 3220 1.42%
2024-08-15 14.69 14.69 0.00 0.00% 14.53 14.85 11298 1659 0.75%
2024-08-14 14.74 14.69 -0.17 -1.14% 14.60 14.94 10648 1568 0.70%
2024-08-13 15.25 14.86 -0.44 -2.88% 14.69 15.25 20996 3119 1.39%
2024-08-12 14.24 15.30 1.02 7.14% 14.14 15.55 35771 5354 2.37%
2024-08-09 14.58 14.28 -0.22 -1.52% 14.28 14.63 8586 1238 0.57%
2024-08-08 14.11 14.50 0.15 1.05% 14.10 14.53 8392 1208 0.56%
2024-08-07 14.38 14.35 -0.09 -0.62% 14.25 14.49 6979 1000 0.46%
2024-08-06 13.96 14.44 0.48 3.44% 13.96 14.45 12097 1725 0.80%
2024-08-05 14.38 13.96 -0.42 -2.92% 13.96 14.54 12261 1747 0.81%
2024-08-02 14.33 14.38 -0.07 -0.48% 14.27 14.65 10239 1483 0.68%
2024-08-01 14.40 14.45 -0.04 -0.28% 14.38 14.63 9744 1411 0.64%
2024-07-31 14.15 14.49 0.35 2.48% 14.01 14.49 14485 2075 0.96%
2024-07-30 13.96 14.14 0.12 0.86% 13.85 14.20 9811 1383 0.65%
2024-07-29 14.09 14.02 -0.11 -0.78% 13.92 14.20 12011 1687 0.79%
2024-07-26 14.10 14.13 -0.08 -0.56% 14.03 14.32 14721 2079 0.97%
2024-07-25 14.50 14.21 -0.41 -2.80% 14.02 14.68 18823 2692 1.24%
2024-07-24 14.01 14.62 0.06 0.41% 13.87 15.21 41078 5935 2.72%