正川股份 (603976) - 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
2026-05-07	21.37	21.18	-0.12	-0.56%	21.08	21.40	18303	3883	1.21%
2026-05-06	21.15	21.30	0.15	0.71%	20.92	21.45	20184	4282	1.33%
2026-04-30	21.11	21.15	-0.02	-0.09%	20.92	21.37	19056	4029	1.26%
2026-04-29	21.04	21.17	-0.06	-0.28%	21.01	21.57	28102	5986	1.86%
2026-04-28	21.46	21.23	-0.17	-0.79%	21.08	21.64	32375	6909	2.14%
2026-04-27	20.94	21.40	0.41	1.95%	20.75	21.66	33686	7197	2.23%
2026-04-24	20.71	20.99	-0.01	-0.05%	20.71	21.35	28318	5946	1.87%
2026-04-23	20.44	21.00	0.54	2.64%	20.11	21.35	36421	7611	2.41%
2026-04-22	19.75	20.46	0.60	3.02%	19.75	20.95	29445	5998	1.95%
2026-04-21	19.79	19.86	-0.04	-0.20%	19.72	20.03	9146	1818	0.60%
2026-04-20	19.90	19.90	0.08	0.40%	19.60	19.96	11778	2327	0.78%
2026-04-17	20.07	19.82	-0.27	-1.34%	19.70	20.09	12669	2511	0.84%
2026-04-16	20.28	20.09	-0.13	-0.64%	19.81	20.28	12766	2553	0.84%
2026-04-15	19.82	20.22	0.49	2.48%	19.66	20.30	20211	4054	1.34%
2026-04-14	19.90	19.73	-0.08	-0.40%	19.54	19.95	12615	2485	0.83%
2026-04-13	20.19	19.81	-0.27	-1.34%	19.70	20.19	11929	2370	0.79%
2026-04-10	19.93	20.08	0.20	1.01%	19.88	20.32	11533	2316	0.76%
2026-04-09	20.29	19.88	-0.39	-1.92%	19.77	20.40	14026	2808	0.93%
2026-04-08	20.30	20.27	0.12	0.60%	20.14	20.60	14268	2898	0.94%
2026-04-07	19.70	20.15	0.30	1.51%	19.66	20.38	13804	2778	0.91%
2026-04-03	20.31	19.85	-0.64	-3.12%	19.75	20.77	14099	2833	0.93%
2026-04-02	20.43	20.49	0.06	0.29%	20.27	20.96	24277	4983	1.61%
2026-04-01	20.40	20.43	0.41	2.05%	19.81	20.47	15252	3083	1.01%
2026-03-31	19.87	20.02	0.15	0.75%	19.65	20.35	16030	3230	1.06%
2026-03-30	19.54	19.87	0.33	1.69%	19.37	19.91	13662	2686	0.90%
2026-03-27	18.68	19.54	0.68	3.61%	18.60	19.62	15265	2928	1.01%
2026-03-26	19.12	18.86	-0.36	-1.87%	18.73	19.30	12948	2456	0.86%
2026-03-25	18.84	19.22	0.56	3.00%	18.68	19.62	20308	3884	1.34%
2026-03-24	17.89	18.66	0.95	5.36%	17.65	18.68	15727	2862	1.04%
2026-03-23	18.66	17.71	-1.19	-6.30%	17.46	18.70	19809	3580	1.31%
2026-03-20	19.62	18.90	-0.73	-3.72%	18.88	19.96	14586	2805	0.96%
2026-03-19	20.16	19.63	-0.70	-3.44%	19.60	20.42	11353	2262	0.75%
2026-03-18	19.92	20.33	0.41	2.06%	19.84	20.35	11295	2271	0.75%
2026-03-17	20.34	19.92	-0.38	-1.87%	19.92	20.41	7203	1454	0.48%
2026-03-16	20.04	20.30	0.16	0.79%	20.04	20.61	10250	2079	0.68%
2026-03-13	20.45	20.14	0.05	0.25%	19.85	20.45	9918	2002	0.66%
2026-03-12	20.46	20.09	-0.27	-1.33%	20.05	20.46	8749	1769	0.58%
2026-03-11	20.66	20.36	-0.31	-1.50%	20.29	20.75	9520	1951	0.63%
2026-03-10	20.20	20.67	0.47	2.33%	20.20	20.70	11904	2453	0.79%
2026-03-09	20.10	20.20	-0.12	-0.59%	19.91	20.40	10496	2114	0.69%
2026-03-06	19.50	20.32	0.62	3.15%	19.50	20.36	11829	2382	0.78%
2026-03-05	19.66	19.70	0.19	0.97%	19.61	19.99	8414	1668	0.56%
2026-03-04	19.65	19.51	-0.24	-1.22%	19.46	19.94	12388	2433	0.82%
2026-03-03	20.18	19.75	-0.45	-2.23%	19.73	20.40	13378	2685	0.88%
2026-03-02	20.68	20.20	-0.80	-3.81%	20.18	21.00	17330	3542	1.15%
2026-02-27	20.88	21.00	0.31	1.50%	20.60	21.09	10905	2279	0.72%
2026-02-26	20.86	20.69	-0.16	-0.77%	20.58	20.98	10143	2102	0.67%
2026-02-25	20.74	20.85	0.10	0.48%	20.71	21.15	10678	2238	0.71%
2026-02-24	20.66	20.75	0.16	0.78%	20.46	20.79	12372	2545	0.82%
2026-02-13	20.65	20.59	-0.10	-0.48%	20.56	20.89	7169	1485	0.47%
2026-02-12	21.10	20.69	-0.41	-1.94%	20.64	21.15	10165	2114	0.67%
2026-02-11	21.22	21.10	-0.04	-0.19%	21.00	21.35	8053	1699	0.53%
2026-02-10	21.14	21.14	0.01	0.05%	21.12	21.40	12018	2554	0.79%
2026-02-09	20.85	21.13	0.38	1.83%	20.84	21.13	12300	2587	0.81%
2026-02-06	20.99	20.75	-0.16	-0.77%	20.73	21.00	11446	2389	0.76%
2026-02-05	20.74	20.91	0.17	0.82%	20.70	21.00	11738	2452	0.78%
2026-02-04	20.62	20.74	0.12	0.58%	20.52	20.82	8198	1695	0.54%
2026-02-03	20.39	20.62	0.43	2.13%	20.20	20.62	12704	2599	0.84%
2026-02-02	20.60	20.19	-0.09	-0.44%	20.18	20.67	15893	3256	1.05%
2026-01-30	19.90	20.28	0.23	1.15%	19.81	20.35	13185	2658	0.87%
2026-01-29	20.17	20.05	-0.25	-1.23%	19.80	20.35	12638	2540	0.84%
2026-01-28	20.85	20.30	-0.55	-2.64%	20.25	20.85	14734	3004	0.97%