楚江新材(002171)股票行情
楚江新材(002171)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 |
|---|
| 2025-12-12 | 11.88 | 12.20 | 0.35 | 2.95% | 11.87 | 12.28 | 916492 | 111072.56 | 5.68% |
| 2025-12-11 | 11.90 | 11.85 | -0.02 | -0.17% | 11.84 | 12.08 | 589605 | 70387.15 | 3.65% |
| 2025-12-10 | 11.86 | 11.87 | 0.03 | 0.25% | 11.71 | 11.95 | 507602 | 60017.54 | 3.15% |
| 2025-12-09 | 12.00 | 11.84 | -0.25 | -2.07% | 11.73 | 12.04 | 701334 | 83184.56 | 4.35% |
| 2025-12-08 | 12.18 | 12.09 | 0.07 | 0.58% | 12.05 | 12.32 | 923393 | 112470.48 | 5.72% |
| 2025-12-05 | 11.58 | 12.02 | 0.48 | 4.16% | 11.48 | 12.07 | 937982 | 111525.66 | 5.81% |
| 2025-12-04 | 11.77 | 11.54 | -0.23 | -1.95% | 11.50 | 11.82 | 506998 | 58713.99 | 3.14% |
| 2025-12-03 | 11.63 | 11.77 | 0.24 | 2.08% | 11.51 | 12.03 | 977070 | 115119.34 | 6.05% |
| 2025-12-02 | 11.61 | 11.53 | -0.19 | -1.62% | 11.46 | 11.69 | 458444 | 52853.82 | 2.84% |
| 2025-12-01 | 11.73 | 11.72 | 0.16 | 1.38% | 11.58 | 11.88 | 677570 | 79442.88 | 4.20% |
| 2025-11-28 | 11.32 | 11.56 | 0.21 | 1.85% | 11.20 | 11.60 | 528454 | 60566.14 | 3.27% |
| 2025-11-27 | 11.36 | 11.35 | -0.04 | -0.35% | 11.31 | 11.54 | 590699 | 67547.73 | 3.66% |
| 2025-11-26 | 11.23 | 11.39 | 0.18 | 1.61% | 11.23 | 11.61 | 836524 | 95928.27 | 5.18% |
| 2025-11-25 | 11.20 | 11.21 | 0.17 | 1.54% | 11.10 | 11.36 | 534666 | 60207.67 | 3.31% |
| 2025-11-24 | 10.80 | 11.04 | 0.25 | 2.32% | 10.79 | 11.10 | 501642 | 55024.38 | 3.11% |
| 2025-11-21 | 11.19 | 10.79 | -0.58 | -5.10% | 10.75 | 11.25 | 751140 | 82046.67 | 4.65% |
| 2025-11-20 | 11.57 | 11.37 | -0.09 | -0.79% | 11.33 | 11.64 | 434462 | 49892.27 | 2.69% |
| 2025-11-19 | 11.61 | 11.46 | -0.16 | -1.38% | 11.41 | 11.72 | 503721 | 58005.17 | 3.12% |
| 2025-11-18 | 11.80 | 11.62 | -0.21 | -1.78% | 11.46 | 11.84 | 673653 | 78126.16 | 4.17% |
| 2025-11-17 | 11.74 | 11.83 | 0.00 | 0.00% | 11.69 | 11.97 | 500656 | 59353.02 | 3.10% |
| 2025-11-14 | 12.25 | 11.83 | -0.55 | -4.44% | 11.83 | 12.26 | 986462 | 118657.98 | 6.11% |
| 2025-11-13 | 12.30 | 12.38 | 0.00 | 0.00% | 12.24 | 12.55 | 742856 | 92156.43 | 4.60% |
| 2025-11-12 | 12.70 | 12.38 | -0.57 | -4.40% | 12.30 | 12.75 | 997220 | 124438.02 | 6.18% |
| 2025-11-11 | 12.40 | 12.95 | 0.48 | 3.85% | 12.27 | 13.13 | 1631911 | 209166.97 | 10.11% |
| 2025-11-10 | 12.26 | 12.47 | 0.25 | 2.05% | 12.21 | 12.58 | 971571 | 120297.01 | 6.02% |
| 2025-11-07 | 12.61 | 12.22 | -0.49 | -3.86% | 12.18 | 12.62 | 1309939 | 161307.19 | 8.12% |
| 2025-11-06 | 12.40 | 12.71 | 0.14 | 1.11% | 12.35 | 12.84 | 1202370 | 151879.12 | 7.45% |
| 2025-11-05 | 12.56 | 12.57 | -0.36 | -2.78% | 12.40 | 12.75 | 1120535 | 140998.48 | 6.94% |
| 2025-11-04 | 12.69 | 12.93 | 0.02 | 0.15% | 12.47 | 13.20 | 1446454 | 185513.88 | 8.96% |
| 2025-11-03 | 13.48 | 12.91 | -0.42 | -3.15% | 12.70 | 13.64 | 1465881 | 191940.28 | 9.08% |
| 2025-10-31 | 13.34 | 13.33 | -0.02 | -0.15% | 13.04 | 13.65 | 1454380 | 194258.23 | 9.01% |
| 2025-10-30 | 13.75 | 13.35 | -0.66 | -4.71% | 13.32 | 13.75 | 2277366 | 307979.34 | 14.11% |
| 2025-10-29 | 13.61 | 14.01 | 0.29 | 2.11% | 13.27 | 14.31 | 3701261 | 508625.25 | 22.94% |
| 2025-10-28 | 12.98 | 13.72 | 0.87 | 6.77% | 12.80 | 14.14 | 4301640 | 587723.12 | 26.66% |
| 2025-10-27 | 12.60 | 12.85 | 0.38 | 3.05% | 12.60 | 13.18 | 2945326 | 380845.00 | 18.25% |
| 2025-10-24 | 12.22 | 12.47 | 0.43 | 3.57% | 11.77 | 12.85 | 2408665 | 295204.44 | 14.93% |
| 2025-10-23 | 12.52 | 12.04 | -0.80 | -6.23% | 11.98 | 13.06 | 2042770 | 250608.03 | 12.66% |
| 2025-10-22 | 12.33 | 12.84 | 0.06 | 0.47% | 11.90 | 13.42 | 3174431 | 401017.16 | 19.67% |
| 2025-10-21 | 12.59 | 12.78 | 0.14 | 1.11% | 12.40 | 13.30 | 2944649 | 380033.00 | 18.25% |
| 2025-10-20 | 12.30 | 12.64 | 0.73 | 6.13% | 11.78 | 13.10 | 3277513 | 407169.44 | 20.31% |
| 2025-10-17 | 12.35 | 11.91 | -0.81 | -6.37% | 11.57 | 12.40 | 2720028 | 325706.00 | 16.86% |
| 2025-10-16 | 11.55 | 12.72 | 1.16 | 10.03% | 11.36 | 12.72 | 3458294 | 427670.88 | 21.43% |
| 2025-10-15 | 12.05 | 11.56 | 0.24 | 2.12% | 11.38 | 12.30 | 3324485 | 391471.38 | 20.60% |
| 2025-10-14 | 11.32 | 11.32 | 1.03 | 10.01% | 11.32 | 11.32 | 389524 | 44094.11 | 2.41% |
| 2025-10-13 | 9.65 | 10.29 | 0.29 | 2.90% | 9.65 | 10.32 | 994667 | 100085.09 | 6.16% |
| 2025-10-10 | 10.10 | 10.00 | -0.06 | -0.60% | 9.86 | 10.10 | 708885 | 70777.80 | 4.39% |
| 2025-10-09 | 9.85 | 10.06 | 0.39 | 4.03% | 9.75 | 10.09 | 997879 | 99390.95 | 6.18% |
| 2025-09-30 | 9.54 | 9.67 | 0.16 | 1.68% | 9.51 | 9.73 | 391325 | 37827.37 | 2.42% |
| 2025-09-29 | 9.45 | 9.51 | 0.13 | 1.39% | 9.36 | 9.58 | 343736 | 32601.16 | 2.13% |
| 2025-09-26 | 9.60 | 9.38 | -0.20 | -2.09% | 9.38 | 9.66 | 330936 | 31404.90 | 2.05% |
| 2025-09-25 | 9.69 | 9.58 | 0.05 | 0.52% | 9.56 | 9.81 | 459505 | 44445.51 | 2.85% |
| 2025-09-24 | 9.25 | 9.53 | 0.24 | 2.58% | 9.17 | 9.57 | 388084 | 36566.24 | 2.40% |
| 2025-09-23 | 9.48 | 9.29 | -0.23 | -2.42% | 9.11 | 9.56 | 448933 | 41648.91 | 2.78% |
| 2025-09-22 | 9.41 | 9.52 | 0.15 | 1.60% | 9.32 | 9.53 | 321306 | 30362.47 | 1.99% |
| 2025-09-19 | 9.49 | 9.37 | -0.09 | -0.95% | 9.32 | 9.57 | 347046 | 32808.57 | 2.15% |
| 2025-09-18 | 9.65 | 9.46 | -0.24 | -2.47% | 9.35 | 9.89 | 675157 | 64887.87 | 4.18% |
| 2025-09-17 | 9.48 | 9.70 | 0.18 | 1.89% | 9.42 | 9.71 | 411545 | 39451.42 | 2.55% |
| 2025-09-16 | 9.64 | 9.52 | -0.10 | -1.04% | 9.32 | 9.72 | 512617 | 48493.49 | 3.18% |
| 2025-09-15 | 9.82 | 9.62 | -0.20 | -2.04% | 9.60 | 9.86 | 373474 | 36368.16 | 2.31% |
| 2025-09-12 | 9.68 | 9.82 | 0.14 | 1.45% | 9.65 | 9.96 | 513808 | 50437.00 | 3.18% |
| 2025-09-11 | 9.44 | 9.68 | 0.23 | 2.43% | 9.32 | 9.69 | 388563 | 37022.64 | 2.41% |
| 2025-09-10 | 9.65 | 9.45 | -0.20 | -2.07% | 9.40 | 9.74 | 411138 | 39105.57 | 2.55% |
| 2025-09-09 | 9.72 | 9.65 | -0.11 | -1.13% | 9.60 | 9.97 | 508820 | 49654.48 | 3.15% |
| 2025-09-08 | 9.56 | 9.76 | 0.33 | 3.50% | 9.51 | 9.90 | 620669 | 60421.51 | 3.85% |
| 2025-09-05 | 9.18 | 9.43 | 0.26 | 2.84% | 9.15 | 9.47 | 424489 | 39564.27 | 2.63% |
| 2025-09-04 | 9.27 | 9.17 | -0.14 | -1.50% | 9.06 | 9.69 | 553396 | 51936.42 | 3.43% |
| 2025-09-03 | 9.56 | 9.31 | -0.23 | -2.41% | 9.26 | 9.63 | 409375 | 38537.29 | 2.54% |
| 2025-09-02 | 9.95 | 9.54 | -0.40 | -4.02% | 9.43 | 9.99 | 647439 | 62349.00 | 4.01% |
| 2025-09-01 | 9.88 | 9.94 | 0.15 | 1.53% | 9.81 | 10.05 | 591447 | 58693.11 | 3.67% |
| 2025-08-29 | 9.90 | 9.79 | -0.10 | -1.01% | 9.70 | 9.91 | 573348 | 56007.33 | 3.55% |
| 2025-08-28 | 9.85 | 9.89 | 0.05 | 0.51% | 9.58 | 10.06 | 630149 | 62059.07 | 3.90% |
| 2025-08-27 | 9.95 | 9.84 | -0.11 | -1.11% | 9.79 | 10.14 | 707092 | 70502.44 | 4.38% |
| 2025-08-26 | 10.10 | 9.95 | -0.31 | -3.02% | 9.92 | 10.19 | 753489 | 75225.73 | 4.67% |
| 2025-08-25 | 9.91 | 10.26 | 0.37 | 3.74% | 9.91 | 10.34 | 993293 | 100901.78 | 6.16% |
| 2025-08-22 | 9.89 | 9.89 | 0.04 | 0.41% | 9.80 | 9.97 | 468901 | 46264.31 | 2.91% |
| 2025-08-21 | 10.00 | 9.85 | -0.15 | -1.50% | 9.78 | 10.01 | 494516 | 48912.86 | 3.14% |
| 2025-08-20 | 10.01 | 10.00 | 0.02 | 0.20% | 9.83 | 10.10 | 610723 | 60799.14 | 3.88% |
| 2025-08-19 | 10.09 | 9.98 | -0.15 | -1.48% | 9.90 | 10.13 | 615520 | 61524.22 | 3.91% |
| 2025-08-18 | 10.39 | 10.13 | -0.12 | -1.17% | 10.08 | 10.46 | 1090116 | 111577.69 | 6.92% |
| 2025-08-15 | 9.72 | 10.25 | 0.48 | 4.91% | 9.72 | 10.25 | 982642 | 99010.98 | 6.24% |
深证大盘股票行情在线 K线走势图
楚江新材(002171)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
