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
2026-03-20	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%
2026-01-27	20.99	20.85	-0.14	-0.67%	20.00	21.00	24007	4939	1.59%
2026-01-26	20.79	20.99	0.31	1.50%	20.63	21.34	29128	6105	1.93%
2026-01-23	20.51	20.68	0.17	0.83%	20.47	20.74	10550	2174	0.70%
2026-01-22	20.45	20.51	0.05	0.24%	20.34	20.55	9072	1856	0.60%
2026-01-21	20.27	20.46	0.13	0.64%	20.20	20.50	9285	1895	0.61%
2026-01-20	20.50	20.33	-0.08	-0.39%	20.20	20.57	10522	2143	0.70%
2026-01-19	20.28	20.41	0.15	0.74%	20.12	20.56	10567	2152	0.70%
2026-01-16	20.58	20.26	-0.28	-1.36%	20.20	20.75	12730	2586	0.84%
2026-01-15	20.38	20.54	0.15	0.74%	20.20	20.65	14532	2970	0.96%
2026-01-14	20.48	20.39	-0.21	-1.02%	20.17	20.90	21715	4458	1.44%
2026-01-13	21.18	20.60	0.34	1.68%	20.51	21.18	27818	5763	1.84%
2026-01-12	20.12	20.26	0.21	1.05%	20.02	20.33	12158	2454	0.80%
2026-01-09	20.07	20.05	0.03	0.15%	19.82	20.12	11909	2381	0.79%
2026-01-08	19.90	20.02	0.12	0.60%	19.86	20.16	9098	1822	0.60%
2026-01-07	19.97	19.90	-0.12	-0.60%	19.86	20.16	11643	2327	0.77%
2026-01-06	20.05	20.02	0.07	0.35%	19.78	20.10	13497	2693	0.89%
2026-01-05	19.35	19.95	0.62	3.21%	19.34	20.11	20317	4047	1.34%
2025-12-31	19.30	19.33	0.03	0.16%	19.18	19.48	6027	1163	0.40%
2025-12-30	19.54	19.30	-0.24	-1.23%	19.23	19.56	8503	1647	0.56%
2025-12-29	19.37	19.54	0.02	0.10%	19.30	19.55	8185	1590	0.54%
2025-12-26	19.69	19.52	-0.26	-1.31%	19.40	19.84	10188	1998	0.67%
2025-12-25	19.67	19.78	0.09	0.46%	19.58	19.84	6881	1356	0.46%
2025-12-24	19.51	19.69	0.10	0.51%	19.46	19.72	6918	1354	0.46%
2025-12-23	19.79	19.59	-0.16	-0.81%	19.53	19.96	5993	1177	0.40%
2025-12-22	19.80	19.75	-0.05	-0.25%	19.60	19.89	9870	1947	0.65%
2025-12-19	19.65	19.80	0.20	1.02%	19.48	19.80	8088	1593	0.53%
2025-12-18	19.30	19.60	0.32	1.66%	19.30	19.70	9318	1823	0.62%
2025-12-17	19.15	19.28	0.18	0.94%	18.85	19.32	10060	1920	0.67%
2025-12-16	19.53	19.10	-0.39	-2.00%	19.00	19.53	11376	2181	0.75%
2025-12-15	19.36	19.49	0.11	0.57%	19.25	19.83	8950	1749	0.59%
2025-12-12	19.66	19.38	-0.32	-1.62%	19.36	19.85	12197	2392	0.81%