合兴包装(002228)股票行情
合兴包装(002228)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 | 3.15 | 3.12 | -0.03 | -0.95% | 3.09 | 3.16 | 89856 | 2802.39 | 0.74% |
| 2025-03-27 | 3.14 | 3.15 | 0.01 | 0.32% | 3.08 | 3.17 | 123509 | 3872.70 | 1.01% |
| 2025-03-26 | 3.08 | 3.14 | 0.06 | 1.95% | 3.06 | 3.15 | 129765 | 4057.21 | 1.06% |
| 2025-03-25 | 3.04 | 3.08 | 0.04 | 1.32% | 3.02 | 3.09 | 113515 | 3472.86 | 0.93% |
| 2025-03-24 | 3.12 | 3.04 | -0.06 | -1.94% | 2.99 | 3.13 | 140407 | 4277.31 | 1.15% |
| 2025-03-21 | 3.14 | 3.10 | -0.04 | -1.27% | 3.08 | 3.17 | 117314 | 3660.68 | 0.96% |
| 2025-03-20 | 3.09 | 3.14 | 0.05 | 1.62% | 3.08 | 3.16 | 166672 | 5217.59 | 1.37% |
| 2025-03-19 | 3.10 | 3.09 | -0.02 | -0.64% | 3.07 | 3.11 | 71042 | 2195.47 | 0.58% |
| 2025-03-18 | 3.10 | 3.11 | 0.01 | 0.32% | 3.07 | 3.11 | 85084 | 2630.43 | 0.70% |
| 2025-03-17 | 3.09 | 3.10 | 0.01 | 0.32% | 3.08 | 3.12 | 104535 | 3238.69 | 0.86% |
| 2025-03-14 | 3.03 | 3.09 | 0.05 | 1.64% | 3.03 | 3.09 | 161146 | 4935.91 | 1.32% |
| 2025-03-13 | 3.04 | 3.04 | 0.01 | 0.33% | 2.99 | 3.05 | 106375 | 3211.26 | 0.87% |
| 2025-03-12 | 3.04 | 3.03 | -0.02 | -0.66% | 3.02 | 3.06 | 87858 | 2668.58 | 0.72% |
| 2025-03-11 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.05 | 63358 | 1917.40 | 0.52% |
| 2025-03-10 | 3.01 | 3.03 | 0.01 | 0.33% | 3.01 | 3.06 | 98215 | 2983.08 | 0.81% |
| 2025-03-07 | 3.03 | 3.02 | -0.01 | -0.33% | 3.00 | 3.04 | 71680 | 2163.49 | 0.59% |
| 2025-03-06 | 3.02 | 3.03 | 0.02 | 0.66% | 3.00 | 3.04 | 67950 | 2052.46 | 0.56% |
| 2025-03-05 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.06 | 82897 | 2497.45 | 0.68% |
| 2025-03-04 | 3.01 | 3.05 | 0.03 | 0.99% | 3.00 | 3.05 | 81169 | 2460.27 | 0.67% |
| 2025-03-03 | 3.00 | 3.02 | 0.02 | 0.67% | 2.98 | 3.05 | 130767 | 3951.58 | 1.07% |
| 2025-02-28 | 3.03 | 3.00 | -0.05 | -1.64% | 2.99 | 3.04 | 92274 | 2778.16 | 0.76% |
| 2025-02-27 | 3.01 | 3.05 | 0.03 | 0.99% | 2.99 | 3.05 | 97070 | 2930.00 | 0.80% |
| 2025-02-26 | 2.99 | 3.02 | 0.05 | 1.68% | 2.98 | 3.05 | 100458 | 3030.89 | 0.82% |
| 2025-02-25 | 3.01 | 2.97 | -0.05 | -1.66% | 2.96 | 3.03 | 85401 | 2558.06 | 0.70% |
| 2025-02-24 | 2.98 | 3.02 | 0.04 | 1.34% | 2.98 | 3.04 | 106967 | 3219.47 | 0.88% |
| 2025-02-21 | 3.01 | 2.98 | -0.02 | -0.67% | 2.96 | 3.01 | 103370 | 3076.42 | 0.85% |
| 2025-02-20 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 64105 | 1922.52 | 0.53% |
| 2025-02-19 | 3.00 | 2.99 | 0.00 | 0.00% | 2.97 | 3.02 | 94622 | 2838.22 | 0.78% |
| 2025-02-18 | 3.06 | 2.99 | -0.07 | -2.29% | 2.97 | 3.06 | 134908 | 4059.64 | 1.11% |
| 2025-02-17 | 3.03 | 3.06 | 0.04 | 1.32% | 3.01 | 3.08 | 98297 | 2995.61 | 0.81% |
| 2025-02-14 | 3.05 | 3.02 | -0.02 | -0.66% | 3.00 | 3.05 | 105522 | 3190.26 | 0.87% |
| 2025-02-13 | 3.05 | 3.04 | 0.00 | 0.00% | 3.01 | 3.05 | 101001 | 3062.51 | 0.83% |
| 2025-02-12 | 3.06 | 3.04 | -0.03 | -0.98% | 3.02 | 3.08 | 106035 | 3224.42 | 0.87% |
| 2025-02-11 | 3.07 | 3.07 | 0.00 | 0.00% | 3.04 | 3.08 | 116188 | 3557.00 | 0.95% |
| 2025-02-10 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.08 | 93854 | 2871.26 | 0.77% |
| 2025-02-07 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.06 | 129713 | 3935.92 | 1.06% |
| 2025-02-06 | 3.00 | 3.01 | 0.01 | 0.33% | 2.97 | 3.03 | 105185 | 3154.67 | 0.86% |
| 2025-02-05 | 2.98 | 3.00 | 0.02 | 0.67% | 2.98 | 3.03 | 129884 | 3906.34 | 1.07% |
| 2025-01-27 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.03 | 122895 | 3688.75 | 1.01% |
| 2025-01-24 | 2.95 | 2.96 | 0.00 | 0.00% | 2.92 | 2.97 | 109831 | 3234.64 | 0.90% |
| 2025-01-23 | 2.95 | 2.96 | 0.03 | 1.02% | 2.94 | 3.00 | 113040 | 3357.68 | 0.93% |
| 2025-01-22 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 2.97 | 101236 | 2976.73 | 0.83% |
| 2025-01-21 | 3.00 | 2.97 | -0.02 | -0.67% | 2.95 | 3.00 | 83005 | 2468.36 | 0.68% |
| 2025-01-20 | 2.96 | 2.99 | 0.03 | 1.01% | 2.91 | 3.02 | 137822 | 4097.87 | 1.13% |
| 2025-01-17 | 2.92 | 2.96 | 0.04 | 1.37% | 2.87 | 3.01 | 133917 | 3936.34 | 1.10% |
| 2025-01-16 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.96 | 100705 | 2949.64 | 0.83% |
| 2025-01-15 | 2.89 | 2.91 | 0.01 | 0.34% | 2.87 | 2.93 | 108808 | 3161.61 | 0.89% |
| 2025-01-14 | 2.81 | 2.90 | 0.11 | 3.94% | 2.81 | 2.90 | 114273 | 3268.85 | 0.94% |
| 2025-01-13 | 2.78 | 2.79 | -0.01 | -0.36% | 2.73 | 2.82 | 135817 | 3769.58 | 1.11% |
| 2025-01-10 | 2.85 | 2.80 | -0.05 | -1.75% | 2.80 | 2.87 | 97730 | 2769.40 | 0.80% |
| 2025-01-09 | 2.88 | 2.85 | -0.03 | -1.04% | 2.85 | 2.89 | 83881 | 2405.16 | 0.69% |
| 2025-01-08 | 2.87 | 2.88 | 0.00 | 0.00% | 2.79 | 2.90 | 118652 | 3384.13 | 0.97% |
| 2025-01-07 | 2.85 | 2.88 | 0.04 | 1.41% | 2.82 | 2.89 | 95025 | 2709.55 | 0.78% |
| 2025-01-06 | 2.87 | 2.84 | -0.02 | -0.70% | 2.75 | 2.87 | 125764 | 3553.87 | 1.03% |
| 2025-01-03 | 3.00 | 2.86 | -0.12 | -4.03% | 2.84 | 3.00 | 202295 | 5889.62 | 1.66% |
| 2025-01-02 | 2.98 | 2.98 | -0.02 | -0.67% | 2.96 | 3.08 | 162639 | 4921.38 | 1.33% |
| 2024-12-31 | 3.06 | 3.00 | -0.05 | -1.64% | 2.98 | 3.08 | 114788 | 3471.65 | 0.94% |
| 2024-12-30 | 3.10 | 3.05 | -0.05 | -1.61% | 3.02 | 3.11 | 105456 | 3216.94 | 0.87% |
| 2024-12-27 | 3.05 | 3.10 | 0.07 | 2.31% | 3.02 | 3.12 | 113443 | 3507.39 | 0.93% |
| 2024-12-26 | 3.01 | 3.03 | 0.02 | 0.66% | 2.98 | 3.10 | 160833 | 4903.79 | 1.32% |
| 2024-12-25 | 3.07 | 3.01 | -0.06 | -1.95% | 2.96 | 3.09 | 135614 | 4073.81 | 1.11% |
| 2024-12-24 | 3.09 | 3.07 | 0.01 | 0.33% | 3.04 | 3.14 | 119370 | 3677.08 | 0.98% |
| 2024-12-23 | 3.21 | 3.06 | -0.17 | -5.26% | 3.04 | 3.23 | 181372 | 5634.41 | 1.49% |
| 2024-12-20 | 3.21 | 3.23 | 0.01 | 0.31% | 3.21 | 3.28 | 99757 | 3234.75 | 0.82% |
| 2024-12-19 | 3.24 | 3.22 | -0.03 | -0.92% | 3.16 | 3.27 | 166413 | 5326.97 | 1.37% |
| 2024-12-18 | 3.25 | 3.25 | 0.01 | 0.31% | 3.21 | 3.30 | 135005 | 4395.74 | 1.11% |
| 2024-12-17 | 3.38 | 3.24 | -0.15 | -4.42% | 3.23 | 3.38 | 221109 | 7277.20 | 1.81% |
| 2024-12-16 | 3.36 | 3.39 | 0.05 | 1.50% | 3.35 | 3.43 | 168509 | 5720.55 | 1.38% |
| 2024-12-13 | 3.37 | 3.34 | -0.05 | -1.47% | 3.33 | 3.41 | 135956 | 4577.70 | 1.12% |
| 2024-12-12 | 3.34 | 3.39 | 0.07 | 2.11% | 3.30 | 3.41 | 159192 | 5355.49 | 1.31% |
| 2024-12-11 | 3.23 | 3.32 | 0.10 | 3.11% | 3.23 | 3.32 | 178291 | 5871.03 | 1.46% |
| 2024-12-10 | 3.31 | 3.22 | -0.05 | -1.53% | 3.22 | 3.34 | 179324 | 5860.59 | 1.47% |
| 2024-12-09 | 3.26 | 3.27 | 0.01 | 0.31% | 3.18 | 3.29 | 208367 | 6754.08 | 1.71% |
| 2024-12-06 | 3.17 | 3.26 | 0.09 | 2.84% | 3.16 | 3.27 | 176587 | 5703.24 | 1.45% |
| 2024-12-05 | 3.13 | 3.17 | 0.04 | 1.28% | 3.11 | 3.17 | 112842 | 3555.24 | 0.93% |
| 2024-12-04 | 3.21 | 3.13 | -0.08 | -2.49% | 3.11 | 3.22 | 133344 | 4224.28 | 1.09% |
| 2024-12-03 | 3.18 | 3.21 | 0.02 | 0.63% | 3.14 | 3.22 | 140736 | 4491.62 | 1.15% |
| 2024-12-02 | 3.10 | 3.19 | 0.09 | 2.90% | 3.09 | 3.20 | 173003 | 5473.12 | 1.42% |
| 2024-11-29 | 3.06 | 3.10 | 0.03 | 0.98% | 3.05 | 3.11 | 135820 | 4192.49 | 1.11% |
| 2024-11-28 | 3.03 | 3.07 | 0.04 | 1.32% | 3.02 | 3.09 | 153853 | 4724.37 | 1.26% |
深证大盘股票行情在线 K线走势图
