箭牌家居(001322)股票行情
箭牌家居(001322)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 |
|---|
| 2026-03-27 | 7.41 | 7.49 | 0.05 | 0.67% | 7.35 | 7.50 | 40162 | 2992.80 | 0.51% |
| 2026-03-26 | 7.57 | 7.44 | -0.12 | -1.59% | 7.40 | 7.62 | 42227 | 3165.33 | 0.54% |
| 2026-03-25 | 7.45 | 7.56 | 0.11 | 1.48% | 7.42 | 7.68 | 51855 | 3896.24 | 0.66% |
| 2026-03-24 | 7.33 | 7.45 | 0.24 | 3.33% | 7.20 | 7.46 | 70253 | 5154.94 | 0.89% |
| 2026-03-23 | 7.85 | 7.21 | -0.79 | -9.88% | 7.20 | 7.93 | 92724 | 6923.94 | 1.18% |
| 2026-03-20 | 8.20 | 8.00 | -0.20 | -2.44% | 7.98 | 8.33 | 43191 | 3503.51 | 0.55% |
| 2026-03-19 | 8.39 | 8.20 | -0.27 | -3.19% | 8.17 | 8.45 | 33565 | 2782.73 | 0.43% |
| 2026-03-18 | 8.47 | 8.47 | -0.01 | -0.12% | 8.37 | 8.49 | 31764 | 2676.79 | 0.40% |
| 2026-03-17 | 8.61 | 8.48 | -0.09 | -1.05% | 8.44 | 8.69 | 49941 | 4276.29 | 0.64% |
| 2026-03-16 | 8.58 | 8.57 | -0.01 | -0.12% | 8.50 | 8.67 | 34766 | 2982.82 | 0.44% |
| 2026-03-13 | 8.80 | 8.58 | -0.21 | -2.39% | 8.55 | 8.84 | 50051 | 4343.14 | 0.64% |
| 2026-03-12 | 9.00 | 8.79 | -0.20 | -2.22% | 8.75 | 9.01 | 38373 | 3398.56 | 0.49% |
| 2026-03-11 | 8.97 | 8.99 | 0.04 | 0.45% | 8.86 | 9.02 | 34497 | 3087.81 | 0.44% |
| 2026-03-10 | 8.85 | 8.95 | 0.15 | 1.70% | 8.83 | 8.95 | 28557 | 2541.65 | 0.36% |
| 2026-03-09 | 8.88 | 8.80 | -0.14 | -1.57% | 8.72 | 8.93 | 35765 | 3148.56 | 0.46% |
| 2026-03-06 | 8.80 | 8.94 | 0.13 | 1.48% | 8.70 | 8.95 | 47202 | 4178.82 | 0.60% |
| 2026-03-05 | 8.86 | 8.81 | 0.12 | 1.38% | 8.71 | 8.98 | 39335 | 3486.48 | 0.50% |
| 2026-03-04 | 8.71 | 8.69 | -0.11 | -1.25% | 8.53 | 8.79 | 44009 | 3821.09 | 0.56% |
| 2026-03-03 | 9.02 | 8.80 | -0.23 | -2.55% | 8.78 | 9.15 | 44010 | 3937.12 | 0.56% |
| 2026-03-02 | 9.09 | 9.03 | -0.17 | -1.85% | 8.91 | 9.32 | 35210 | 3199.78 | 0.45% |
| 2026-02-27 | 9.08 | 9.20 | 0.11 | 1.21% | 9.03 | 9.20 | 25389 | 2318.12 | 0.32% |
| 2026-02-26 | 9.27 | 9.09 | -0.17 | -1.84% | 9.06 | 9.29 | 31881 | 2908.53 | 0.41% |
| 2026-02-25 | 9.22 | 9.26 | 0.04 | 0.43% | 9.17 | 9.42 | 44802 | 4165.18 | 0.57% |
| 2026-02-24 | 9.13 | 9.22 | 0.13 | 1.43% | 8.99 | 9.30 | 47484 | 4340.97 | 0.60% |
| 2026-02-13 | 9.37 | 9.09 | -0.19 | -2.05% | 9.08 | 9.37 | 35221 | 3234.90 | 0.45% |
| 2026-02-12 | 9.35 | 9.28 | -0.06 | -0.64% | 9.26 | 9.48 | 36336 | 3389.80 | 0.46% |
| 2026-02-11 | 9.38 | 9.34 | -0.06 | -0.64% | 9.30 | 9.43 | 31407 | 2943.21 | 0.40% |
| 2026-02-10 | 9.50 | 9.40 | -0.09 | -0.95% | 9.36 | 9.51 | 35796 | 3379.22 | 0.46% |
| 2026-02-09 | 9.55 | 9.49 | -0.01 | -0.11% | 9.33 | 9.66 | 47345 | 4470.43 | 0.60% |
| 2026-02-06 | 9.30 | 9.50 | 0.13 | 1.39% | 9.30 | 9.77 | 74468 | 7135.78 | 0.95% |
| 2026-02-05 | 9.42 | 9.37 | -0.10 | -1.06% | 9.35 | 9.56 | 48627 | 4589.28 | 0.62% |
| 2026-02-04 | 9.12 | 9.47 | 0.36 | 3.95% | 9.08 | 9.49 | 77569 | 7198.36 | 0.99% |
| 2026-02-03 | 9.16 | 9.11 | 0.06 | 0.66% | 8.96 | 9.21 | 56010 | 5084.74 | 0.71% |
| 2026-02-02 | 9.29 | 9.05 | -0.32 | -3.42% | 9.05 | 9.35 | 88881 | 8167.28 | 1.13% |
| 2026-01-30 | 9.18 | 9.37 | 0.14 | 1.52% | 9.12 | 9.44 | 107222 | 9995.26 | 1.36% |
| 2026-01-29 | 8.96 | 9.23 | 0.24 | 2.67% | 8.93 | 9.70 | 163509 | 15296.80 | 2.08% |
| 2026-01-28 | 8.76 | 8.99 | 0.19 | 2.16% | 8.76 | 9.28 | 154688 | 14007.76 | 1.97% |
| 2026-01-27 | 8.66 | 8.80 | 0.11 | 1.27% | 8.57 | 8.84 | 74886 | 6529.24 | 0.95% |
| 2026-01-26 | 8.64 | 8.69 | 0.04 | 0.46% | 8.43 | 8.69 | 77826 | 6658.84 | 0.99% |
| 2026-01-23 | 8.72 | 8.65 | -0.05 | -0.57% | 8.57 | 8.76 | 83503 | 7215.98 | 1.06% |
| 2026-01-22 | 8.69 | 8.70 | 0.05 | 0.58% | 8.60 | 8.76 | 46075 | 3994.77 | 0.59% |
| 2026-01-21 | 8.60 | 8.65 | 0.00 | 0.00% | 8.52 | 8.69 | 49092 | 4214.74 | 0.62% |
| 2026-01-20 | 8.49 | 8.65 | 0.20 | 2.37% | 8.42 | 8.77 | 79067 | 6820.18 | 1.01% |
| 2026-01-19 | 8.38 | 8.45 | 0.08 | 0.96% | 8.33 | 8.50 | 42171 | 3561.07 | 0.54% |
| 2026-01-16 | 8.44 | 8.37 | -0.07 | -0.83% | 8.36 | 8.48 | 43197 | 3624.00 | 0.55% |
| 2026-01-15 | 8.44 | 8.44 | 0.03 | 0.36% | 8.36 | 8.52 | 45161 | 3808.31 | 0.57% |
| 2026-01-14 | 8.50 | 8.41 | -0.13 | -1.52% | 8.31 | 8.58 | 78413 | 6635.84 | 1.00% |
| 2026-01-13 | 8.64 | 8.54 | -0.10 | -1.16% | 8.53 | 8.79 | 76140 | 6576.55 | 0.97% |
| 2026-01-12 | 8.60 | 8.64 | 0.06 | 0.70% | 8.53 | 8.64 | 78567 | 6735.95 | 1.00% |
| 2026-01-09 | 8.65 | 8.58 | -0.06 | -0.69% | 8.51 | 8.69 | 57151 | 4904.23 | 0.73% |
| 2026-01-08 | 8.62 | 8.64 | 0.02 | 0.23% | 8.52 | 8.66 | 41138 | 3534.91 | 0.52% |
| 2026-01-07 | 8.75 | 8.62 | -0.09 | -1.03% | 8.58 | 8.78 | 47960 | 4151.59 | 0.61% |
| 2026-01-06 | 8.80 | 8.71 | -0.09 | -1.02% | 8.68 | 8.81 | 47564 | 4149.45 | 0.61% |
| 2026-01-05 | 8.90 | 8.80 | -0.07 | -0.79% | 8.71 | 8.93 | 38825 | 3411.71 | 0.49% |
| 2025-12-31 | 8.91 | 8.87 | -0.03 | -0.34% | 8.80 | 8.95 | 27125 | 2401.73 | 0.35% |
| 2025-12-30 | 9.03 | 8.90 | -0.13 | -1.44% | 8.88 | 9.12 | 39470 | 3538.22 | 0.50% |
| 2025-12-29 | 9.07 | 9.03 | -0.04 | -0.44% | 8.94 | 9.10 | 33897 | 3059.03 | 0.43% |
| 2025-12-26 | 9.27 | 9.07 | -0.24 | -2.58% | 9.01 | 9.35 | 53378 | 4877.53 | 0.68% |
| 2025-12-25 | 9.15 | 9.31 | 0.18 | 1.97% | 9.11 | 9.62 | 82858 | 7767.89 | 1.05% |
| 2025-12-24 | 9.00 | 9.13 | 0.13 | 1.44% | 8.97 | 9.17 | 79021 | 7159.63 | 1.01% |
| 2025-12-23 | 8.93 | 9.00 | 0.07 | 0.78% | 8.83 | 9.10 | 64589 | 5798.55 | 0.82% |
| 2025-12-22 | 8.73 | 8.93 | 0.21 | 2.41% | 8.67 | 9.11 | 100010 | 8917.69 | 1.27% |
| 2025-12-19 | 8.33 | 8.72 | 0.42 | 5.06% | 8.27 | 8.78 | 91880 | 7907.87 | 1.17% |
| 2025-12-18 | 8.23 | 8.30 | 0.04 | 0.48% | 8.00 | 8.42 | 39494 | 3285.25 | 0.50% |
| 2025-12-17 | 8.22 | 8.26 | -0.03 | -0.36% | 8.17 | 8.32 | 27064 | 2231.61 | 0.34% |
| 2025-12-16 | 8.35 | 8.29 | -0.04 | -0.48% | 8.22 | 8.39 | 30215 | 2509.47 | 0.38% |
| 2025-12-15 | 8.28 | 8.33 | -0.02 | -0.24% | 8.24 | 8.51 | 46125 | 3865.67 | 0.59% |
| 2025-12-12 | 8.34 | 8.35 | 0.10 | 1.21% | 8.19 | 8.35 | 34585 | 2872.09 | 0.44% |
| 2025-12-11 | 8.42 | 8.25 | -0.17 | -2.02% | 8.22 | 8.42 | 32518 | 2695.29 | 0.41% |
| 2025-12-10 | 8.31 | 8.42 | 0.12 | 1.45% | 8.29 | 8.48 | 38621 | 3239.21 | 0.49% |
| 2025-12-09 | 8.43 | 8.30 | -0.09 | -1.07% | 8.29 | 8.44 | 28567 | 2385.64 | 0.36% |
| 2025-12-08 | 8.42 | 8.39 | -0.03 | -0.36% | 8.36 | 8.52 | 33693 | 2840.59 | 0.43% |
| 2025-12-05 | 8.33 | 8.42 | 0.09 | 1.08% | 8.25 | 8.43 | 26220 | 2187.52 | 0.33% |
| 2025-12-04 | 8.60 | 8.33 | -0.25 | -2.91% | 8.30 | 8.62 | 34108 | 2866.69 | 0.43% |
| 2025-12-03 | 8.73 | 8.58 | -0.12 | -1.38% | 8.54 | 8.73 | 28642 | 2462.60 | 0.36% |
| 2025-12-02 | 8.67 | 8.70 | 0.02 | 0.23% | 8.55 | 8.71 | 29712 | 2569.82 | 0.38% |
| 2025-12-01 | 8.78 | 8.68 | 0.01 | 0.12% | 8.64 | 8.81 | 32750 | 2856.84 | 0.42% |
| 2025-11-28 | 8.69 | 8.67 | -0.06 | -0.69% | 8.55 | 8.78 | 57616 | 4974.14 | 0.73% |
| 2025-11-27 | 8.78 | 8.73 | -0.05 | -0.57% | 8.70 | 8.89 | 47883 | 4200.47 | 0.61% |
| 2025-11-26 | 8.68 | 8.78 | 0.12 | 1.39% | 8.66 | 8.90 | 58516 | 5144.88 | 0.74% |
深证大盘股票行情在线 K线走势图
箭牌家居(001322)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
