欢瑞世纪(000892)股票行情
欢瑞世纪(000892)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 | 3.64 | 3.57 | -0.05 | -1.38% | 3.55 | 3.67 | 320409 | 11563.75 | 4.51% |
| 2025-03-27 | 3.68 | 3.62 | -0.05 | -1.36% | 3.58 | 3.68 | 178370 | 6480.53 | 2.51% |
| 2025-03-26 | 3.61 | 3.67 | 0.05 | 1.38% | 3.59 | 3.69 | 213572 | 7804.13 | 3.00% |
| 2025-03-25 | 3.64 | 3.62 | -0.02 | -0.55% | 3.60 | 3.67 | 228251 | 8295.49 | 3.21% |
| 2025-03-24 | 3.71 | 3.64 | -0.11 | -2.93% | 3.56 | 3.75 | 338136 | 12355.79 | 4.76% |
| 2025-03-21 | 3.80 | 3.75 | -0.06 | -1.57% | 3.73 | 3.85 | 268606 | 10136.08 | 3.78% |
| 2025-03-20 | 3.84 | 3.81 | -0.06 | -1.55% | 3.80 | 3.87 | 280201 | 10743.98 | 3.94% |
| 2025-03-19 | 3.97 | 3.87 | -0.10 | -2.52% | 3.85 | 3.97 | 311309 | 12113.36 | 4.38% |
| 2025-03-18 | 3.98 | 3.97 | -0.01 | -0.25% | 3.94 | 4.00 | 292191 | 11586.39 | 4.11% |
| 2025-03-17 | 3.98 | 3.98 | 0.00 | 0.00% | 3.92 | 4.02 | 415965 | 16546.92 | 5.85% |
| 2025-03-14 | 3.88 | 3.98 | 0.09 | 2.31% | 3.86 | 4.03 | 479047 | 18960.58 | 6.74% |
| 2025-03-13 | 3.95 | 3.89 | -0.10 | -2.51% | 3.84 | 3.97 | 489283 | 19066.37 | 6.88% |
| 2025-03-12 | 4.08 | 3.99 | -0.08 | -1.97% | 3.99 | 4.11 | 619857 | 25191.90 | 8.72% |
| 2025-03-11 | 4.04 | 4.07 | -0.14 | -3.33% | 4.00 | 4.17 | 657310 | 26814.04 | 9.25% |
| 2025-03-10 | 4.04 | 4.21 | 0.12 | 2.93% | 3.89 | 4.30 | 1023758 | 41351.79 | 14.40% |
| 2025-03-07 | 4.15 | 4.09 | -0.02 | -0.49% | 4.03 | 4.27 | 1106862 | 45944.98 | 15.57% |
| 2025-03-06 | 3.87 | 4.11 | 0.19 | 4.85% | 3.83 | 4.30 | 1185788 | 47709.30 | 16.68% |
| 2025-03-05 | 3.80 | 3.92 | 0.15 | 3.98% | 3.68 | 3.99 | 1074554 | 41139.90 | 15.12% |
| 2025-03-04 | 3.73 | 3.77 | -0.15 | -3.83% | 3.65 | 3.83 | 971665 | 36496.81 | 13.67% |
| 2025-03-03 | 4.02 | 3.92 | -0.43 | -9.89% | 3.92 | 4.09 | 917426 | 36306.70 | 12.91% |
| 2025-02-28 | 4.75 | 4.35 | -0.48 | -9.94% | 4.35 | 4.84 | 1566142 | 69657.82 | 22.03% |
| 2025-02-27 | 5.07 | 4.83 | -0.32 | -6.21% | 4.70 | 5.67 | 2647050 | 141059.36 | 37.24% |
| 2025-02-26 | 4.70 | 5.15 | 0.47 | 10.04% | 4.32 | 5.15 | 2389714 | 111947.09 | 33.62% |
| 2025-02-25 | 4.68 | 4.68 | 0.43 | 10.12% | 4.51 | 4.68 | 944251 | 44029.15 | 13.28% |
| 2025-02-24 | 4.25 | 4.25 | 0.39 | 10.10% | 4.25 | 4.25 | 216748 | 9211.79 | 3.05% |
| 2025-02-21 | 3.68 | 3.86 | 0.35 | 9.97% | 3.57 | 3.86 | 891878 | 33270.96 | 12.55% |
| 2025-02-20 | 3.49 | 3.51 | 0.03 | 0.86% | 3.45 | 3.58 | 349120 | 12216.17 | 4.91% |
| 2025-02-19 | 3.41 | 3.48 | 0.07 | 2.05% | 3.37 | 3.50 | 421983 | 14579.97 | 5.94% |
| 2025-02-18 | 3.66 | 3.41 | -0.26 | -7.08% | 3.40 | 3.68 | 626332 | 21980.78 | 8.81% |
| 2025-02-17 | 3.74 | 3.67 | -0.09 | -2.39% | 3.60 | 3.84 | 824855 | 30307.11 | 11.60% |
| 2025-02-14 | 4.00 | 3.76 | -0.17 | -4.33% | 3.74 | 4.19 | 1446020 | 57003.71 | 20.34% |
| 2025-02-13 | 3.59 | 3.93 | 0.36 | 10.08% | 3.51 | 3.93 | 915692 | 34756.29 | 12.88% |
| 2025-02-12 | 3.50 | 3.57 | 0.07 | 2.00% | 3.49 | 3.65 | 441427 | 15791.99 | 6.21% |
| 2025-02-11 | 3.50 | 3.50 | 0.01 | 0.29% | 3.42 | 3.53 | 278208 | 9639.82 | 3.91% |
| 2025-02-10 | 3.35 | 3.49 | 0.15 | 4.49% | 3.35 | 3.49 | 285027 | 9774.73 | 4.01% |
| 2025-02-07 | 3.32 | 3.34 | 0.02 | 0.60% | 3.29 | 3.39 | 245733 | 8223.83 | 3.46% |
| 2025-02-06 | 3.25 | 3.32 | 0.09 | 2.79% | 3.20 | 3.32 | 242366 | 7937.45 | 3.41% |
| 2025-02-05 | 3.25 | 3.23 | 0.04 | 1.25% | 3.21 | 3.31 | 168655 | 5485.32 | 2.37% |
| 2025-01-27 | 3.27 | 3.19 | -0.03 | -0.93% | 3.18 | 3.32 | 202409 | 6562.90 | 2.85% |
| 2025-01-24 | 3.13 | 3.22 | 0.09 | 2.88% | 3.07 | 3.23 | 203526 | 6445.65 | 2.86% |
| 2025-01-23 | 3.19 | 3.13 | -0.02 | -0.63% | 3.13 | 3.26 | 195792 | 6261.85 | 2.75% |
| 2025-01-22 | 3.21 | 3.15 | -0.09 | -2.78% | 3.14 | 3.22 | 170537 | 5391.56 | 2.40% |
| 2025-01-21 | 3.37 | 3.24 | -0.10 | -2.99% | 3.21 | 3.38 | 271859 | 8900.17 | 3.82% |
| 2025-01-20 | 3.35 | 3.34 | 0.09 | 2.77% | 3.27 | 3.40 | 353723 | 11850.43 | 4.98% |
| 2025-01-17 | 3.33 | 3.25 | -0.10 | -2.99% | 3.24 | 3.33 | 243675 | 7965.31 | 3.43% |
| 2025-01-16 | 3.33 | 3.35 | 0.03 | 0.90% | 3.29 | 3.44 | 367591 | 12339.04 | 5.17% |
| 2025-01-15 | 3.26 | 3.32 | 0.09 | 2.79% | 3.22 | 3.38 | 466285 | 15418.02 | 6.56% |
| 2025-01-14 | 3.02 | 3.23 | 0.24 | 8.03% | 3.02 | 3.28 | 426922 | 13557.62 | 6.01% |
| 2025-01-13 | 2.96 | 2.99 | -0.02 | -0.66% | 2.87 | 3.01 | 182052 | 5368.18 | 2.56% |
| 2025-01-10 | 3.20 | 3.01 | -0.17 | -5.35% | 3.01 | 3.22 | 246559 | 7672.98 | 3.47% |
| 2025-01-09 | 3.12 | 3.18 | 0.06 | 1.92% | 3.09 | 3.22 | 259006 | 8233.20 | 3.64% |
| 2025-01-08 | 3.09 | 3.12 | 0.04 | 1.30% | 3.00 | 3.15 | 284304 | 8770.63 | 4.00% |
| 2025-01-07 | 2.98 | 3.08 | 0.09 | 3.01% | 2.95 | 3.09 | 214537 | 6480.62 | 3.02% |
| 2025-01-06 | 3.05 | 2.99 | -0.04 | -1.32% | 2.88 | 3.11 | 239077 | 7148.19 | 3.36% |
| 2025-01-03 | 3.29 | 3.03 | -0.23 | -7.06% | 3.02 | 3.30 | 358310 | 11227.86 | 5.04% |
| 2025-01-02 | 3.26 | 3.26 | 0.00 | 0.00% | 3.22 | 3.38 | 328363 | 10846.81 | 4.62% |
| 2024-12-31 | 3.31 | 3.26 | -0.06 | -1.81% | 3.23 | 3.35 | 287106 | 9453.30 | 4.04% |
| 2024-12-30 | 3.42 | 3.32 | -0.11 | -3.21% | 3.27 | 3.45 | 299546 | 9956.20 | 4.21% |
| 2024-12-27 | 3.39 | 3.43 | 0.08 | 2.39% | 3.31 | 3.51 | 398759 | 13766.11 | 5.61% |
| 2024-12-26 | 3.35 | 3.35 | 0.00 | 0.00% | 3.32 | 3.45 | 316285 | 10677.17 | 4.45% |
| 2024-12-25 | 3.47 | 3.35 | -0.14 | -4.01% | 3.23 | 3.50 | 519082 | 17272.86 | 7.30% |
| 2024-12-24 | 3.58 | 3.49 | -0.11 | -3.06% | 3.40 | 3.64 | 554025 | 19248.63 | 7.79% |
| 2024-12-23 | 3.92 | 3.60 | -0.40 | -10.00% | 3.60 | 3.93 | 641200 | 23742.31 | 9.02% |
| 2024-12-20 | 4.03 | 4.00 | -0.05 | -1.23% | 3.96 | 4.11 | 517596 | 20793.76 | 7.28% |
| 2024-12-19 | 4.18 | 4.05 | -0.27 | -6.25% | 3.94 | 4.23 | 764457 | 30896.64 | 10.75% |
| 2024-12-18 | 4.35 | 4.32 | -0.31 | -6.70% | 4.18 | 4.59 | 922917 | 40069.49 | 12.98% |
| 2024-12-17 | 5.24 | 4.63 | -0.51 | -9.92% | 4.63 | 5.41 | 1263306 | 62468.70 | 17.77% |
| 2024-12-16 | 4.70 | 5.14 | 0.47 | 10.06% | 4.51 | 5.14 | 1382999 | 66702.11 | 19.46% |
| 2024-12-13 | 4.51 | 4.67 | 0.03 | 0.65% | 4.46 | 5.05 | 1412675 | 67108.48 | 19.87% |
| 2024-12-12 | 4.42 | 4.64 | 0.11 | 2.43% | 4.31 | 4.80 | 1268031 | 57352.45 | 17.84% |
| 2024-12-11 | 4.31 | 4.53 | 0.14 | 3.19% | 4.30 | 4.64 | 1193347 | 53513.79 | 16.79% |
| 2024-12-10 | 4.35 | 4.39 | 0.14 | 3.29% | 4.30 | 4.59 | 1314242 | 57863.07 | 18.49% |
| 2024-12-09 | 4.45 | 4.25 | -0.14 | -3.19% | 4.14 | 4.59 | 1472004 | 63493.12 | 20.71% |
| 2024-12-06 | 3.93 | 4.39 | 0.40 | 10.03% | 3.88 | 4.39 | 1450633 | 61287.66 | 20.41% |
| 2024-12-05 | 3.84 | 3.99 | 0.00 | 0.00% | 3.84 | 4.15 | 858242 | 34166.02 | 12.07% |
| 2024-12-04 | 4.10 | 3.99 | -0.44 | -9.93% | 3.99 | 4.19 | 1093094 | 44526.27 | 15.38% |
| 2024-12-03 | 4.13 | 4.43 | 0.40 | 9.93% | 3.93 | 4.43 | 1968238 | 83529.72 | 27.69% |
| 2024-12-02 | 3.76 | 4.03 | 0.37 | 10.11% | 3.76 | 4.03 | 325397 | 12892.82 | 4.58% |
| 2024-11-29 | 3.68 | 3.66 | -0.12 | -3.17% | 3.58 | 3.80 | 748033 | 27434.23 | 10.52% |
| 2024-11-28 | 3.87 | 3.78 | -0.07 | -1.82% | 3.76 | 4.18 | 911886 | 35492.55 | 12.83% |
深证大盘股票行情在线 K线走势图
