国风新材(000859)股票行情
国风新材(000859)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 5.74 | 5.51 | -0.18 | -3.16% | 5.48 | 5.96 | 1110293 | 63053.91 | 12.39% |
| 2025-03-27 | 5.15 | 5.69 | 0.52 | 10.06% | 5.09 | 5.69 | 646432 | 35269.91 | 7.22% |
| 2025-03-26 | 5.03 | 5.17 | 0.14 | 2.78% | 5.01 | 5.21 | 177587 | 9154.25 | 1.98% |
| 2025-03-25 | 5.02 | 5.03 | 0.00 | 0.00% | 4.96 | 5.08 | 129911 | 6513.65 | 1.45% |
| 2025-03-24 | 5.21 | 5.03 | -0.16 | -3.08% | 4.93 | 5.21 | 213511 | 10782.67 | 2.38% |
| 2025-03-21 | 5.32 | 5.19 | -0.16 | -2.99% | 5.18 | 5.34 | 217415 | 11414.61 | 2.43% |
| 2025-03-20 | 5.35 | 5.35 | 0.01 | 0.19% | 5.31 | 5.42 | 156755 | 8414.57 | 1.75% |
| 2025-03-19 | 5.45 | 5.34 | -0.11 | -2.02% | 5.32 | 5.45 | 192124 | 10305.29 | 2.14% |
| 2025-03-18 | 5.50 | 5.45 | -0.06 | -1.09% | 5.42 | 5.54 | 165809 | 9060.95 | 1.85% |
| 2025-03-17 | 5.55 | 5.51 | -0.04 | -0.72% | 5.47 | 5.59 | 216330 | 11961.61 | 2.41% |
| 2025-03-14 | 5.46 | 5.55 | 0.09 | 1.65% | 5.34 | 5.56 | 239698 | 13137.95 | 2.68% |
| 2025-03-13 | 5.55 | 5.46 | -0.09 | -1.62% | 5.34 | 5.56 | 224983 | 12191.11 | 2.51% |
| 2025-03-12 | 5.53 | 5.55 | 0.04 | 0.73% | 5.50 | 5.62 | 241688 | 13416.81 | 2.70% |
| 2025-03-11 | 5.42 | 5.51 | 0.03 | 0.55% | 5.39 | 5.57 | 255987 | 13998.54 | 2.86% |
| 2025-03-10 | 5.30 | 5.48 | 0.14 | 2.62% | 5.30 | 5.55 | 325490 | 17696.82 | 3.63% |
| 2025-03-07 | 5.47 | 5.34 | -0.14 | -2.55% | 5.31 | 5.47 | 243634 | 13103.64 | 2.72% |
| 2025-03-06 | 5.45 | 5.48 | 0.03 | 0.55% | 5.41 | 5.50 | 200765 | 10981.10 | 2.24% |
| 2025-03-05 | 5.41 | 5.45 | 0.01 | 0.18% | 5.35 | 5.48 | 165368 | 8931.60 | 1.85% |
| 2025-03-04 | 5.36 | 5.44 | 0.04 | 0.74% | 5.34 | 5.46 | 163562 | 8837.55 | 1.83% |
| 2025-03-03 | 5.31 | 5.40 | 0.12 | 2.27% | 5.25 | 5.47 | 224102 | 12107.63 | 2.50% |
| 2025-02-28 | 5.47 | 5.28 | -0.24 | -4.35% | 5.26 | 5.50 | 219214 | 11762.25 | 2.45% |
| 2025-02-27 | 5.60 | 5.52 | -0.07 | -1.25% | 5.40 | 5.63 | 250666 | 13794.17 | 2.80% |
| 2025-02-26 | 5.48 | 5.59 | 0.12 | 2.19% | 5.48 | 5.68 | 318155 | 17784.10 | 3.55% |
| 2025-02-25 | 5.38 | 5.47 | 0.03 | 0.55% | 5.33 | 5.58 | 266857 | 14632.32 | 2.98% |
| 2025-02-24 | 5.45 | 5.44 | -0.01 | -0.18% | 5.36 | 5.52 | 218354 | 11880.29 | 2.44% |
| 2025-02-21 | 5.43 | 5.45 | 0.02 | 0.37% | 5.34 | 5.52 | 250813 | 13632.97 | 2.80% |
| 2025-02-20 | 5.29 | 5.43 | 0.13 | 2.45% | 5.27 | 5.45 | 279344 | 15070.35 | 3.12% |
| 2025-02-19 | 5.16 | 5.30 | 0.13 | 2.51% | 5.13 | 5.32 | 164091 | 8637.00 | 1.83% |
| 2025-02-18 | 5.37 | 5.17 | -0.20 | -3.72% | 5.13 | 5.40 | 199574 | 10505.11 | 2.23% |
| 2025-02-17 | 5.30 | 5.37 | 0.10 | 1.90% | 5.26 | 5.40 | 226763 | 12106.92 | 2.53% |
| 2025-02-14 | 5.33 | 5.27 | -0.09 | -1.68% | 5.23 | 5.35 | 246822 | 13065.00 | 2.76% |
| 2025-02-13 | 5.39 | 5.36 | 0.02 | 0.37% | 5.28 | 5.54 | 363343 | 19622.56 | 4.06% |
| 2025-02-12 | 5.25 | 5.34 | 0.09 | 1.71% | 5.24 | 5.36 | 238155 | 12627.67 | 2.66% |
| 2025-02-11 | 5.35 | 5.25 | -0.08 | -1.50% | 5.19 | 5.35 | 184244 | 9651.85 | 2.06% |
| 2025-02-10 | 5.20 | 5.33 | 0.14 | 2.70% | 5.18 | 5.33 | 269459 | 14200.04 | 3.01% |
| 2025-02-07 | 5.14 | 5.19 | 0.09 | 1.76% | 5.10 | 5.26 | 258941 | 13444.39 | 2.89% |
| 2025-02-06 | 5.00 | 5.10 | 0.10 | 2.00% | 4.93 | 5.10 | 234371 | 11860.75 | 2.62% |
| 2025-02-05 | 4.94 | 5.00 | 0.10 | 2.04% | 4.92 | 5.03 | 185998 | 9276.07 | 2.08% |
| 2025-01-27 | 5.05 | 4.90 | -0.13 | -2.58% | 4.88 | 5.10 | 186662 | 9288.67 | 2.08% |
| 2025-01-24 | 5.06 | 5.03 | -0.03 | -0.59% | 4.99 | 5.13 | 226278 | 11411.60 | 2.53% |
| 2025-01-23 | 5.07 | 5.06 | 0.04 | 0.80% | 5.03 | 5.16 | 238595 | 12153.77 | 2.66% |
| 2025-01-22 | 5.05 | 5.02 | -0.07 | -1.38% | 4.99 | 5.11 | 198041 | 9994.60 | 2.21% |
| 2025-01-21 | 5.14 | 5.09 | -0.04 | -0.78% | 5.01 | 5.20 | 193680 | 9840.33 | 2.16% |
| 2025-01-20 | 5.07 | 5.13 | 0.07 | 1.38% | 4.98 | 5.19 | 247817 | 12680.41 | 2.77% |
| 2025-01-17 | 5.05 | 5.06 | -0.02 | -0.39% | 4.97 | 5.15 | 208705 | 10539.58 | 2.33% |
| 2025-01-16 | 5.10 | 5.08 | 0.04 | 0.79% | 5.01 | 5.19 | 247023 | 12602.46 | 2.76% |
| 2025-01-15 | 5.04 | 5.04 | -0.01 | -0.20% | 4.97 | 5.08 | 222992 | 11208.77 | 2.49% |
| 2025-01-14 | 4.78 | 5.05 | 0.31 | 6.54% | 4.70 | 5.06 | 360507 | 17815.71 | 4.02% |
| 2025-01-13 | 4.61 | 4.74 | 0.04 | 0.85% | 4.53 | 4.80 | 246165 | 11445.28 | 2.75% |
| 2025-01-10 | 4.87 | 4.70 | -0.17 | -3.49% | 4.69 | 4.97 | 275882 | 13375.56 | 3.08% |
| 2025-01-09 | 4.79 | 4.87 | 0.06 | 1.25% | 4.75 | 4.92 | 249745 | 12111.42 | 2.79% |
| 2025-01-08 | 4.75 | 4.81 | 0.06 | 1.26% | 4.58 | 4.85 | 289352 | 13647.06 | 3.23% |
| 2025-01-07 | 4.58 | 4.75 | 0.19 | 4.17% | 4.57 | 4.76 | 270320 | 12644.17 | 3.02% |
| 2025-01-06 | 4.68 | 4.56 | -0.09 | -1.94% | 4.50 | 4.70 | 226813 | 10393.25 | 2.53% |
| 2025-01-03 | 4.96 | 4.65 | -0.30 | -6.06% | 4.63 | 5.03 | 316684 | 15119.28 | 3.53% |
| 2025-01-02 | 5.03 | 4.95 | -0.11 | -2.17% | 4.86 | 5.15 | 293513 | 14775.84 | 3.28% |
| 2024-12-31 | 5.18 | 5.06 | -0.09 | -1.75% | 5.03 | 5.21 | 283862 | 14433.15 | 3.17% |
| 2024-12-30 | 5.33 | 5.15 | -0.22 | -4.10% | 5.14 | 5.37 | 362591 | 18866.24 | 4.05% |
| 2024-12-27 | 5.33 | 5.37 | 0.05 | 0.94% | 5.32 | 5.47 | 384435 | 20763.29 | 4.29% |
| 2024-12-26 | 5.34 | 5.32 | 0.02 | 0.38% | 5.29 | 5.45 | 363515 | 19460.77 | 4.06% |
| 2024-12-25 | 5.58 | 5.30 | -0.33 | -5.86% | 5.25 | 5.61 | 528806 | 28315.59 | 5.90% |
| 2024-12-24 | 5.68 | 5.63 | -0.10 | -1.75% | 5.49 | 5.79 | 594778 | 33397.69 | 6.64% |
| 2024-12-23 | 6.21 | 5.73 | -0.62 | -9.76% | 5.72 | 6.44 | 969875 | 57495.98 | 10.83% |
| 2024-12-20 | 6.65 | 6.35 | -0.60 | -8.63% | 6.26 | 6.89 | 1522619 | 99244.68 | 17.00% |
| 2024-12-19 | 8.38 | 6.95 | -0.77 | -9.97% | 6.95 | 8.38 | 2299398 | 176387.16 | 25.67% |
| 2024-12-18 | 7.72 | 7.72 | 0.70 | 9.97% | 7.72 | 7.72 | 83369 | 6436.11 | 0.93% |
| 2024-12-17 | 7.02 | 7.02 | 0.64 | 10.03% | 7.02 | 7.02 | 20611 | 1446.92 | 0.23% |
| 2024-12-16 | 6.38 | 6.38 | 0.58 | 10.00% | 6.38 | 6.38 | 27963 | 1784.05 | 0.31% |
| 2024-11-29 | 5.64 | 5.80 | 0.14 | 2.47% | 5.48 | 5.82 | 515887 | 29367.10 | 5.76% |
| 2024-11-28 | 5.64 | 5.66 | -0.04 | -0.70% | 5.64 | 5.84 | 406345 | 23363.46 | 4.54% |
| 2024-11-27 | 5.49 | 5.70 | 0.08 | 1.42% | 5.30 | 5.70 | 478893 | 26215.27 | 5.35% |
| 2024-11-26 | 5.57 | 5.62 | 0.06 | 1.08% | 5.57 | 5.95 | 482436 | 27508.75 | 5.39% |
| 2024-11-25 | 5.61 | 5.56 | -0.15 | -2.63% | 5.46 | 5.80 | 686988 | 38413.48 | 7.67% |
| 2024-11-22 | 5.50 | 5.71 | 0.21 | 3.82% | 5.50 | 6.05 | 1126509 | 66520.59 | 12.57% |
| 2024-11-21 | 5.53 | 5.50 | -0.02 | -0.36% | 5.39 | 5.62 | 299859 | 16447.40 | 3.35% |
| 2024-11-20 | 5.39 | 5.52 | 0.14 | 2.60% | 5.39 | 5.55 | 284955 | 15578.76 | 3.18% |
| 2024-11-19 | 5.18 | 5.38 | 0.20 | 3.86% | 5.14 | 5.41 | 285830 | 15031.82 | 3.19% |
| 2024-11-18 | 5.39 | 5.18 | -0.25 | -4.60% | 5.09 | 5.47 | 397941 | 20778.53 | 4.44% |
| 2024-11-15 | 5.54 | 5.43 | -0.11 | -1.99% | 5.39 | 5.78 | 459521 | 25719.51 | 5.13% |
| 2024-11-14 | 5.83 | 5.54 | -0.29 | -4.97% | 5.52 | 5.92 | 376570 | 21418.08 | 4.20% |
深证大盘股票行情在线 K线走势图
