中原内配(002448)股票行情
中原内配(002448)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 | 8.24 | 8.21 | -0.04 | -0.48% | 8.20 | 8.48 | 319390 | 26548.53 | 6.56% |
| 2025-03-27 | 8.70 | 8.25 | -0.54 | -6.14% | 8.22 | 8.71 | 517458 | 43682.07 | 10.63% |
| 2025-03-26 | 8.64 | 8.79 | 0.23 | 2.69% | 8.54 | 9.09 | 485717 | 42801.00 | 9.98% |
| 2025-03-25 | 9.18 | 8.56 | -0.48 | -5.31% | 8.47 | 9.28 | 645962 | 56469.76 | 13.27% |
| 2025-03-24 | 9.74 | 9.04 | -1.00 | -9.96% | 9.04 | 9.81 | 882685 | 82009.38 | 18.13% |
| 2025-03-21 | 10.17 | 10.04 | 0.04 | 0.40% | 9.99 | 11.00 | 1399428 | 145658.12 | 28.74% |
| 2025-03-20 | 9.15 | 10.00 | 0.91 | 10.01% | 9.01 | 10.00 | 789812 | 75341.52 | 16.22% |
| 2025-03-19 | 9.40 | 9.09 | -0.08 | -0.87% | 8.99 | 9.65 | 1153140 | 106890.88 | 23.68% |
| 2025-03-18 | 8.43 | 9.17 | 0.83 | 9.95% | 8.28 | 9.17 | 749051 | 65880.73 | 15.38% |
| 2025-03-17 | 8.31 | 8.34 | 0.06 | 0.72% | 8.19 | 8.46 | 241866 | 20080.29 | 4.97% |
| 2025-03-14 | 8.18 | 8.28 | 0.13 | 1.60% | 7.94 | 8.34 | 246382 | 20074.62 | 5.06% |
| 2025-03-13 | 8.44 | 8.15 | -0.29 | -3.44% | 8.08 | 8.63 | 327824 | 27029.82 | 6.73% |
| 2025-03-12 | 8.25 | 8.44 | 0.24 | 2.93% | 8.25 | 8.68 | 455304 | 38509.28 | 9.35% |
| 2025-03-11 | 7.99 | 8.20 | 0.10 | 1.23% | 7.91 | 8.38 | 352896 | 28791.71 | 7.25% |
| 2025-03-10 | 8.12 | 8.10 | 0.01 | 0.12% | 8.00 | 8.20 | 221196 | 17852.31 | 4.54% |
| 2025-03-07 | 8.05 | 8.09 | 0.04 | 0.50% | 7.98 | 8.27 | 317601 | 25812.12 | 6.52% |
| 2025-03-06 | 8.00 | 8.05 | 0.11 | 1.39% | 7.95 | 8.11 | 262096 | 21074.15 | 5.38% |
| 2025-03-05 | 7.89 | 7.94 | 0.05 | 0.63% | 7.83 | 8.04 | 213236 | 16876.59 | 4.38% |
| 2025-03-04 | 7.65 | 7.89 | 0.14 | 1.81% | 7.65 | 7.99 | 237789 | 18713.55 | 4.88% |
| 2025-03-03 | 7.72 | 7.75 | 0.06 | 0.78% | 7.60 | 7.83 | 221937 | 17160.54 | 4.56% |
| 2025-02-28 | 8.03 | 7.69 | -0.33 | -4.11% | 7.65 | 8.07 | 281111 | 21973.04 | 5.77% |
| 2025-02-27 | 8.18 | 8.02 | -0.17 | -2.08% | 7.87 | 8.22 | 346058 | 27832.73 | 7.11% |
| 2025-02-26 | 8.07 | 8.19 | 0.13 | 1.61% | 8.05 | 8.38 | 408482 | 33603.86 | 8.39% |
| 2025-02-25 | 8.00 | 8.06 | -0.08 | -0.98% | 7.97 | 8.20 | 339956 | 27386.29 | 6.98% |
| 2025-02-24 | 8.31 | 8.14 | -0.19 | -2.28% | 8.03 | 8.35 | 428102 | 34940.54 | 8.79% |
| 2025-02-21 | 8.26 | 8.33 | -0.05 | -0.60% | 8.18 | 8.45 | 474134 | 39353.66 | 9.74% |
| 2025-02-20 | 8.55 | 8.38 | -0.18 | -2.10% | 8.28 | 8.71 | 566915 | 47693.56 | 11.64% |
| 2025-02-19 | 8.34 | 8.56 | 0.12 | 1.42% | 8.32 | 8.80 | 779586 | 66862.16 | 16.01% |
| 2025-02-18 | 8.10 | 8.44 | 0.22 | 2.68% | 8.08 | 8.91 | 971945 | 83228.55 | 19.96% |
| 2025-02-17 | 8.07 | 8.22 | 0.22 | 2.75% | 8.04 | 8.32 | 749784 | 61328.75 | 15.40% |
| 2025-02-14 | 7.59 | 8.00 | 0.33 | 4.30% | 7.59 | 8.38 | 991398 | 79500.12 | 20.36% |
| 2025-02-13 | 7.82 | 7.67 | -0.14 | -1.79% | 7.66 | 7.98 | 621931 | 48364.84 | 12.77% |
| 2025-02-12 | 7.61 | 7.81 | 0.15 | 1.96% | 7.61 | 7.92 | 892722 | 69678.98 | 18.34% |
| 2025-02-11 | 8.09 | 7.66 | -0.40 | -4.96% | 7.65 | 8.31 | 1278527 | 101365.49 | 26.26% |
| 2025-02-10 | 7.89 | 8.06 | 0.15 | 1.90% | 7.70 | 8.60 | 1733482 | 140422.62 | 35.60% |
| 2025-02-07 | 7.76 | 7.91 | 0.72 | 10.01% | 7.48 | 7.91 | 1677597 | 130573.09 | 34.46% |
| 2025-02-06 | 6.53 | 7.19 | 0.65 | 9.94% | 6.52 | 7.19 | 460186 | 32227.88 | 9.45% |
| 2025-02-05 | 6.59 | 6.54 | 0.01 | 0.15% | 6.50 | 6.60 | 87623 | 5741.15 | 1.80% |
| 2025-01-27 | 6.63 | 6.53 | -0.09 | -1.36% | 6.51 | 6.71 | 112880 | 7450.63 | 2.32% |
| 2025-01-24 | 6.55 | 6.62 | 0.03 | 0.46% | 6.53 | 6.64 | 120514 | 7933.92 | 2.48% |
| 2025-01-23 | 6.68 | 6.59 | -0.06 | -0.90% | 6.58 | 6.75 | 152312 | 10155.19 | 3.13% |
| 2025-01-22 | 6.68 | 6.65 | -0.07 | -1.04% | 6.60 | 6.69 | 110395 | 7344.06 | 2.27% |
| 2025-01-21 | 6.73 | 6.72 | -0.01 | -0.15% | 6.62 | 6.79 | 158840 | 10638.95 | 3.26% |
| 2025-01-20 | 6.69 | 6.73 | 0.09 | 1.36% | 6.64 | 6.80 | 192064 | 12914.48 | 3.94% |
| 2025-01-17 | 6.61 | 6.64 | 0.00 | 0.00% | 6.53 | 6.68 | 185570 | 12279.89 | 3.81% |
| 2025-01-16 | 6.66 | 6.64 | -0.01 | -0.15% | 6.52 | 6.76 | 257264 | 17090.65 | 5.28% |
| 2025-01-15 | 6.55 | 6.65 | 0.20 | 3.10% | 6.53 | 7.08 | 445092 | 29962.65 | 9.14% |
| 2025-01-14 | 6.24 | 6.45 | 0.21 | 3.37% | 6.20 | 6.46 | 261278 | 16693.99 | 5.37% |
| 2025-01-13 | 5.80 | 6.24 | 0.14 | 2.30% | 5.80 | 6.33 | 289973 | 17832.21 | 5.96% |
| 2025-01-10 | 5.92 | 6.10 | 0.18 | 3.04% | 5.89 | 6.51 | 328261 | 20484.01 | 6.74% |
| 2025-01-09 | 5.92 | 5.92 | -0.05 | -0.84% | 5.86 | 6.00 | 72522 | 4297.93 | 1.49% |
| 2025-01-08 | 5.98 | 5.97 | -0.03 | -0.50% | 5.79 | 6.00 | 74322 | 4392.83 | 1.53% |
| 2025-01-07 | 5.90 | 6.00 | 0.08 | 1.35% | 5.88 | 6.03 | 73264 | 4366.36 | 1.50% |
| 2025-01-06 | 5.85 | 5.92 | 0.09 | 1.54% | 5.66 | 5.97 | 81140 | 4753.52 | 1.67% |
| 2025-01-03 | 6.16 | 5.83 | -0.30 | -4.89% | 5.82 | 6.16 | 103897 | 6214.00 | 2.13% |
| 2025-01-02 | 6.26 | 6.13 | -0.13 | -2.08% | 6.05 | 6.34 | 88559 | 5502.88 | 1.82% |
| 2024-12-31 | 6.44 | 6.26 | -0.17 | -2.64% | 6.25 | 6.46 | 78417 | 4979.57 | 1.61% |
| 2024-12-30 | 6.41 | 6.43 | -0.02 | -0.31% | 6.32 | 6.46 | 81190 | 5201.96 | 1.67% |
| 2024-12-27 | 6.34 | 6.45 | 0.12 | 1.90% | 6.31 | 6.48 | 92905 | 5961.70 | 1.91% |
| 2024-12-26 | 6.17 | 6.33 | 0.18 | 2.93% | 6.13 | 6.34 | 138626 | 8704.61 | 2.85% |
| 2024-12-25 | 6.25 | 6.15 | -0.12 | -1.91% | 6.05 | 6.27 | 97014 | 5958.70 | 1.99% |
| 2024-12-24 | 6.19 | 6.27 | 0.12 | 1.95% | 6.16 | 6.31 | 99229 | 6198.20 | 2.04% |
| 2024-12-23 | 6.42 | 6.15 | -0.29 | -4.50% | 6.13 | 6.45 | 130961 | 8189.06 | 2.69% |
| 2024-12-20 | 6.40 | 6.44 | 0.03 | 0.47% | 6.38 | 6.50 | 80256 | 5176.69 | 1.65% |
| 2024-12-19 | 6.36 | 6.41 | 0.00 | 0.00% | 6.28 | 6.44 | 90865 | 5780.45 | 1.87% |
| 2024-12-18 | 6.45 | 6.41 | -0.03 | -0.47% | 6.39 | 6.49 | 85118 | 5475.56 | 1.75% |
| 2024-12-17 | 6.70 | 6.44 | -0.27 | -4.02% | 6.42 | 6.70 | 119251 | 7776.41 | 2.45% |
| 2024-12-16 | 6.68 | 6.71 | 0.04 | 0.60% | 6.65 | 6.73 | 98463 | 6591.79 | 2.02% |
| 2024-12-13 | 6.76 | 6.67 | -0.14 | -2.06% | 6.65 | 6.79 | 118882 | 7977.08 | 2.44% |
| 2024-12-12 | 6.82 | 6.81 | -0.01 | -0.15% | 6.70 | 6.84 | 130613 | 8856.64 | 2.68% |
| 2024-12-11 | 6.77 | 6.82 | 0.02 | 0.29% | 6.74 | 6.83 | 134577 | 9146.35 | 2.76% |
| 2024-12-10 | 6.97 | 6.80 | -0.04 | -0.58% | 6.76 | 7.00 | 194113 | 13346.79 | 3.99% |
| 2024-12-09 | 6.86 | 6.84 | -0.02 | -0.29% | 6.77 | 6.91 | 148469 | 10155.29 | 3.05% |
| 2024-12-06 | 6.93 | 6.86 | -0.07 | -1.01% | 6.78 | 6.94 | 189931 | 13000.60 | 3.90% |
| 2024-12-05 | 6.80 | 6.93 | 0.13 | 1.91% | 6.77 | 7.00 | 275799 | 19132.12 | 5.66% |
| 2024-12-04 | 6.82 | 6.80 | -0.09 | -1.31% | 6.73 | 6.90 | 185650 | 12645.30 | 3.81% |
| 2024-12-03 | 6.80 | 6.89 | 0.08 | 1.17% | 6.72 | 6.98 | 279861 | 19152.10 | 5.75% |
| 2024-12-02 | 6.52 | 6.81 | 0.26 | 3.97% | 6.52 | 6.85 | 301395 | 20253.39 | 6.19% |
| 2024-11-29 | 6.48 | 6.55 | 0.07 | 1.08% | 6.48 | 6.58 | 171626 | 11224.94 | 3.53% |
| 2024-11-28 | 6.48 | 6.48 | -0.01 | -0.15% | 6.46 | 6.55 | 162437 | 10549.11 | 3.34% |
深证大盘股票行情在线 K线走势图
