浙江仙通（603239）历史行情

以下为浙江仙通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	15.010	15.110	15.390	14.930	-0.410	-2.642%	843.57万	1.27亿	3.116%
2026-10-20	14.770	15.520	15.900	14.640	0.920	6.301%	1,892.21万	2.88亿	6.990%
2026-10-19	14.780	14.600	14.900	14.220	0.170	1.178%	10.82万	0.00亿	0.000%
2026-10-16	13.510	14.430	14.430	13.280	1.310	9.985%	9.03万	0.00亿	0.000%
2026-10-15	13.400	13.120	13.590	13.120	-0.640	-4.651%	3.80万	0.00亿	0.000%
2026-10-14	14.300	13.760	14.360	13.710	-0.590	-4.111%	3.80万	0.00亿	0.000%
2026-10-13	14.100	14.350	14.510	14.100	-0.200	-1.375%	4.99万	0.00亿	0.000%
2026-10-12	14.250	14.550	14.780	14.060	0.180	1.253%	6.41万	0.00亿	0.000%
2026-10-09	13.550	14.370	14.660	13.130	0.790	5.817%	6.81万	0.00亿	0.000%
2026-10-08	13.700	13.580	13.970	13.500	-0.170	-1.236%	1.80万	0.00亿	0.000%
2026-10-07	13.790	13.750	13.960	13.620	0.040	0.292%	196.95万	0.27亿	0.728%
2026-10-06	13.790	13.750	13.960	13.620	0.040	0.292%	196.95万	0.27亿	0.728%
2026-10-05	13.790	13.750	13.960	13.620	0.040	0.292%	196.95万	0.27亿	0.728%
2026-10-02	13.790	13.750	13.960	13.620	0.040	0.292%	196.95万	0.27亿	0.728%
2026-10-01	13.790	13.750	13.960	13.620	0.040	0.292%	196.95万	0.27亿	0.728%
2026-09-30	13.790	13.750	13.960	13.620	0.040	0.292%	1.97万	0.00亿	0.000%
2026-09-29	13.710	13.710	13.910	13.600	-0.040	-0.291%	1.94万	0.00亿	0.000%
2026-09-28	14.160	13.750	14.190	13.720	-0.250	-1.786%	2.31万	0.00亿	0.000%
2026-09-27	14.170	14.000	14.350	13.980	-0.180	-1.269%	189.00万	0.27亿	0.698%
2026-09-24	14.170	14.000	14.350	13.980	-0.180	-1.269%	1.89万	0.00亿	0.000%
2026-09-23	14.030	14.180	14.360	13.910	0.220	1.576%	2.70万	0.00亿	0.000%
2026-09-22	14.030	13.960	14.170	13.910	-0.020	-0.143%	1.56万	0.00亿	0.000%
2026-09-21	13.880	13.980	14.120	13.830	0.160	1.158%	2.05万	0.00亿	0.000%
2026-09-18	13.780	13.820	13.960	13.660	0.110	0.802%	2.06万	0.00亿	0.000%
2026-09-17	13.590	13.710	13.810	13.500	-0.040	-0.291%	2.02万	0.00亿	0.000%
2026-09-16	13.200	13.750	13.770	13.100	0.510	3.852%	3.03万	0.00亿	0.000%
2026-09-15	13.490	13.240	13.600	13.220	-0.240	-1.780%	1.71万	0.00亿	0.000%
2026-09-14	13.430	13.480	13.670	13.300	0.020	0.149%	1.85万	0.00亿	0.000%
2026-09-11	13.800	13.460	13.800	13.360	-0.320	-2.322%	2.69万	0.00亿	0.000%
2026-09-10	14.100	13.780	14.100	13.710	-0.360	-2.546%	2.50万	0.00亿	0.000%
2026-09-09	14.220	14.140	14.420	14.110	-0.110	-0.772%	1.75万	0.00亿	0.000%
2026-09-08	14.320	14.250	14.400	14.170	-0.150	-1.042%	2.14万	0.00亿	0.000%
2026-09-07	14.290	14.400	14.490	14.210	0.150	1.053%	2.57万	0.00亿	0.000%
2026-09-04	14.600	14.250	14.790	14.170	-0.200	-1.384%	3.01万	0.00亿	0.000%
2026-09-03	14.600	14.450	14.790	14.420	-0.130	-0.892%	2.40万	0.00亿	0.000%
2026-09-02	14.400	14.580	14.640	14.190	0.050	0.344%	2.61万	0.00亿	0.000%
2026-09-01	14.460	14.530	14.570	14.350	0.090	0.623%	2.91万	0.00亿	0.000%
2026-08-31	14.140	14.440	14.460	14.060	0.210	1.476%	2.54万	0.00亿	0.000%
2026-08-28	14.150	14.230	14.410	14.060	0.140	0.994%	2.10万	0.00亿	0.000%
2026-08-27	14.010	14.090	14.130	13.900	0.040	0.285%	2.07万	0.00亿	0.000%
2026-08-26	14.390	14.050	14.390	14.030	-0.140	-0.987%	2.22万	0.00亿	0.000%
2026-08-25	14.030	14.190	14.320	13.960	0.090	0.638%	2.58万	0.00亿	0.000%
2026-08-24	14.280	14.100	14.490	13.950	-0.250	-1.742%	2.60万	0.00亿	0.000%
2026-08-21	14.250	14.350	14.440	14.250	-0.120	-0.829%	1.95万	0.00亿	0.000%
2026-08-20	14.240	14.470	14.500	14.240	0.230	1.615%	2.54万	0.00亿	0.000%
2026-08-19	14.980	14.240	14.980	14.170	-0.740	-4.940%	5.51万	0.00亿	0.000%
2026-08-18	14.530	14.980	15.230	14.450	0.450	3.097%	6.89万	0.00亿	0.000%
2026-08-17	14.440	14.530	14.560	14.290	0.090	0.623%	2.04万	0.00亿	0.000%
2026-08-14	14.510	14.440	14.570	14.320	-0.040	-0.276%	1.90万	0.00亿	0.000%
2026-08-13	14.750	14.480	14.810	14.480	-0.260	-1.764%	2.38万	0.00亿	0.000%
2026-08-12	14.740	14.740	14.790	14.590	0.040	0.272%	2.02万	0.00亿	0.000%
2026-08-11	14.920	14.700	14.920	14.450	-0.100	-0.676%	3.73万	0.00亿	0.000%
2026-08-10	14.300	14.800	15.190	14.240	0.510	3.569%	6.54万	0.00亿	0.000%
2026-08-07	14.180	14.290	14.350	14.020	-0.030	-0.209%	2.73万	0.00亿	0.000%
2026-08-06	14.500	14.320	14.600	14.150	-0.300	-2.052%	3.21万	0.00亿	0.000%
2026-08-05	14.400	14.620	14.630	14.200	0.330	2.309%	4.17万	0.00亿	0.000%
2026-08-04	14.440	14.290	14.440	14.210	-0.150	-1.039%	3.95万	0.00亿	0.000%
2026-08-03	13.980	14.440	14.490	13.850	0.440	3.143%	4.23万	0.00亿	0.000%
2026-07-31	13.700	14.000	14.120	13.660	0.260	1.892%	4.59万	0.00亿	0.000%
2026-07-30	13.660	13.740	13.970	13.560	0.090	0.659%	3.90万	0.00亿	0.000%
2026-07-29	13.400	13.650	13.760	13.300	0.260	1.942%	3.79万	0.00亿	0.000%
2026-07-28	13.170	13.390	13.520	13.170	0.080	0.601%	3.07万	0.00亿	0.000%
2026-07-27	12.790	13.310	13.360	12.780	0.520	4.066%	3.43万	0.00亿	0.000%
2026-07-24	13.030	12.790	13.040	12.690	-0.330	-2.515%	2.61万	0.00亿	0.000%
2026-07-23	12.730	13.120	13.130	12.590	0.420	3.307%	3.65万	0.00亿	0.000%
2026-07-22	12.900	12.700	13.030	12.650	-0.220	-1.703%	3.92万	0.00亿	0.000%
2026-07-21	12.820	12.920	13.040	12.340	-0.020	-0.155%	5.40万	0.00亿	0.000%
2026-07-20	13.200	12.940	13.460	12.770	-0.260	-1.970%	5.39万	0.00亿	0.000%
2026-07-17	13.660	13.200	13.840	13.040	-0.580	-4.209%	4.41万	0.00亿	0.000%
2026-07-16	13.750	13.780	13.960	13.500	0.000	0.000%	3.19万	0.00亿	0.000%
2026-07-15	13.680	13.780	13.810	13.430	0.100	0.731%	2.58万	0.00亿	0.000%
2026-07-14	13.170	13.680	13.680	13.150	0.380	2.857%	3.47万	0.00亿	0.000%
2026-07-13	13.700	13.300	13.840	13.210	-0.550	-3.971%	3.62万	0.00亿	0.000%
2026-07-10	13.670	13.850	14.160	13.560	0.210	1.540%	4.28万	0.00亿	0.000%
2026-07-09	13.940	13.640	13.990	13.410	-0.240	-1.729%	4.07万	0.00亿	0.000%
2026-07-08	14.280	13.880	14.480	13.880	-0.560	-3.878%	4.66万	0.00亿	0.000%
2026-07-07	14.980	14.440	15.070	14.350	-0.560	-3.733%	4.12万	0.00亿	0.000%
2026-07-06	15.430	15.000	15.630	14.990	-0.500	-3.226%	5.68万	0.00亿	0.000%
2026-07-03	14.930	15.500	16.040	14.700	0.690	4.659%	8.58万	0.00亿	0.000%
2026-07-02	14.650	14.810	15.450	14.590	0.160	1.092%	5.64万	0.00亿	0.000%
2026-07-01	14.720	14.650	15.100	14.480	-0.160	-1.080%	6.07万	0.00亿	0.000%
2026-06-30	14.400	14.810	15.290	14.400	0.730	5.185%	8.71万	0.00亿	0.000%
2026-06-29	14.300	14.080	14.430	13.850	-0.340	-2.358%	7.60万	0.00亿	0.000%
2026-06-26	14.820	14.420	14.850	14.250	-0.430	-2.896%	7.29万	0.00亿	0.000%
2026-06-25	15.440	14.850	15.480	14.820	-0.590	-3.821%	6.02万	0.00亿	0.000%
2026-06-24	16.290	15.440	16.290	15.380	-0.630	-3.920%	4.46万	0.00亿	0.000%
2026-06-23	16.030	16.070	16.550	15.950	-0.100	-0.618%	3.93万	0.00亿	0.000%
2026-06-22	16.310	16.170	16.410	15.590	-0.300	-1.821%	5.68万	0.00亿	0.000%
2026-06-18	16.400	16.470	16.720	16.200	0.000	0.000%	3.67万	0.00亿	0.000%
2026-06-17	17.700	16.470	17.700	16.350	-1.000	-5.724%	6.85万	0.00亿	0.000%
2026-06-16	17.350	17.470	17.660	17.020	0.140	0.808%	3.80万	0.00亿	0.000%
2026-06-15	17.460	17.330	17.890	17.010	-0.050	-0.288%	5.05万	0.00亿	0.000%
2026-06-12	17.070	17.380	17.730	16.710	0.460	2.719%	4.98万	0.00亿	0.000%
2026-06-11	17.350	16.920	17.440	16.750	-0.500	-2.870%	4.37万	0.00亿	0.000%
2026-06-10	18.330	17.420	18.330	17.300	-0.970	-5.275%	4.27万	0.00亿	0.000%
2026-06-09	18.570	18.390	18.790	18.030	-0.120	-0.648%	4.23万	0.00亿	0.000%
2026-06-08	18.110	18.510	19.080	18.110	-0.390	-2.063%	4.53万	0.00亿	0.000%
2026-06-05	18.800	18.900	19.350	18.030	0.270	1.449%	5.02万	0.00亿	0.000%
2026-06-04	18.740	18.630	18.890	18.360	-0.210	-1.115%	3.38万	0.00亿	0.000%
2026-06-03	19.020	18.840	19.250	18.620	-0.180	-0.946%	3.49万	0.00亿	0.000%
2026-06-02	19.520	19.020	19.600	18.920	-0.560	-2.860%	3.91万	0.00亿	0.000%
2026-06-01	19.600	19.580	20.190	19.550	-0.090	-0.458%	3.66万	0.00亿	0.000%
2026-05-29	20.120	19.670	20.160	19.360	-0.480	-2.382%	4.93万	0.00亿	0.000%
2026-05-28	20.600	20.150	20.790	19.840	-0.450	-2.184%	4.53万	0.00亿	0.000%
2026-05-27	21.070	20.600	21.070	20.300	-0.450	-2.138%	4.20万	0.00亿	0.000%
2026-05-26	21.250	21.050	21.670	20.720	-0.390	-1.819%	5.70万	0.00亿	0.000%
2026-05-25	22.220	21.440	23.400	21.390	-0.580	-2.634%	9.47万	0.00亿	0.000%
2026-05-22	22.230	22.020	22.230	21.630	0.070	0.319%	5.44万	0.00亿	0.000%
2026-05-21	22.170	21.950	22.790	21.930	0.030	0.137%	6.79万	0.00亿	0.000%
2026-05-20	22.500	21.920	22.500	21.720	-0.700	-3.095%	4.73万	0.00亿	0.000%
2026-05-19	23.030	22.620	24.050	22.490	-0.620	-2.668%	5.35万	0.00亿	0.000%
2026-05-18	23.160	23.240	23.630	22.450	-0.110	-0.471%	6.56万	0.00亿	0.000%
2026-05-15	22.560	23.350	23.930	22.210	0.720	3.182%	7.73万	0.00亿	0.000%
2026-05-14	23.500	22.630	23.950	22.610	-0.670	-2.876%	6.87万	0.00亿	0.000%
2026-05-13	24.030	23.300	24.060	23.240	-0.560	-2.347%	6.51万	0.00亿	0.000%
2026-05-12	24.900	23.860	25.150	23.710	-0.970	-3.907%	6.71万	0.00亿	0.000%
2026-05-11	25.450	24.830	25.650	24.720	-0.770	-3.008%	9.41万	0.00亿	0.000%
2026-05-08	24.480	25.600	26.180	24.230	0.950	3.854%	10.80万	0.00亿	0.000%
2026-05-07	23.030	24.650	24.920	22.940	1.570	6.802%	11.24万	0.00亿	0.000%
2026-05-06	23.610	23.080	23.760	22.930	-0.430	-1.829%	6.42万	0.00亿	0.000%
2026-04-30	23.840	23.510	24.030	23.410	-0.320	-1.343%	3.64万	0.00亿	0.000%
2026-04-29	23.900	23.830	24.650	23.600	-0.820	-3.327%	6.60万	0.00亿	0.000%
2026-04-28	24.650	24.650	25.050	24.370	-0.250	-1.004%	4.71万	0.00亿	0.000%
2026-04-27	23.900	24.900	25.130	23.800	0.850	3.534%	9.93万	0.00亿	0.000%
2026-04-24	22.970	24.050	24.170	22.750	1.060	4.611%	6.04万	0.00亿	0.000%
2026-04-23	24.000	22.990	24.140	22.800	0.000	0.000%	6.44万	0.00亿	0.000%
2026-04-22	23.710	24.070	24.080	23.500	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-21	23.700	23.830	24.060	23.380	0.130	0.549%	3.76万	0.00亿	0.000%
2026-04-20	23.910	23.700	24.370	23.550	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-17	24.010	23.870	24.430	23.660	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-16	23.850	24.080	24.160	23.710	0.350	1.470%	4.19万	1.02亿	1.550%
2026-04-15	24.010	23.730	24.270	23.660	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-14	24.570	24.020	24.700	23.180	-0.540	-2.199%	9.89万	0.00亿	0.000%
2026-04-13	24.970	24.560	25.370	24.490	0.000	0.000%	7.91万	0.00亿	0.000%
2026-04-10	25.640	25.370	25.890	24.800	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-09	25.330	25.480	25.790	25.040	0.000	0.000%	8.55万	0.00亿	0.000%
2026-04-08	26.170	25.330	26.240	24.510	0.000	0.000%	13.06万	0.00亿	0.000%
2026-04-07	24.500	25.890	26.000	24.500	0.000	0.000%	12.55万	0.00亿	0.000%
2026-04-03	24.260	23.920	24.300	23.810	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-02	24.110	23.790	24.140	23.630	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-01	23.880	23.880	24.030	23.490	0.000	0.000%	6.81万	0.00亿	0.000%