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 |
|---|
| 2026-03-25 | 13.82 | 14.39 | 0.59 | 4.28% | 13.82 | 14.90 | 271919 | 39606.19 | 5.97% |
| 2026-03-24 | 13.66 | 13.80 | 0.51 | 3.84% | 13.30 | 13.86 | 178921 | 24327.35 | 3.93% |
| 2026-03-23 | 13.65 | 13.29 | -0.91 | -6.41% | 13.14 | 14.02 | 244251 | 33123.96 | 5.36% |
| 2026-03-20 | 14.62 | 14.20 | -0.28 | -1.93% | 14.16 | 14.83 | 192898 | 27922.10 | 4.23% |
| 2026-03-19 | 15.20 | 14.48 | -0.95 | -6.16% | 14.33 | 15.22 | 251208 | 36870.92 | 5.51% |
| 2026-03-18 | 15.36 | 15.43 | 0.12 | 0.78% | 15.20 | 15.58 | 110238 | 16958.29 | 2.42% |
| 2026-03-17 | 15.82 | 15.31 | -0.43 | -2.73% | 15.26 | 15.85 | 212978 | 33079.72 | 4.68% |
| 2026-03-16 | 16.09 | 15.74 | -0.44 | -2.72% | 15.10 | 16.09 | 347292 | 53783.62 | 7.62% |
| 2026-03-13 | 16.05 | 16.18 | -0.01 | -0.06% | 15.80 | 16.50 | 217454 | 35215.12 | 4.77% |
| 2026-03-12 | 16.90 | 16.19 | -0.70 | -4.14% | 16.06 | 16.90 | 271841 | 44254.54 | 5.97% |
| 2026-03-11 | 17.45 | 16.89 | -0.63 | -3.60% | 16.51 | 17.77 | 410883 | 69884.67 | 9.02% |
| 2026-03-10 | 17.40 | 17.52 | 0.21 | 1.21% | 17.05 | 17.97 | 373819 | 65399.50 | 8.21% |
| 2026-03-09 | 17.10 | 17.31 | -0.60 | -3.35% | 16.41 | 17.54 | 587098 | 99401.97 | 12.89% |
| 2026-03-06 | 16.76 | 17.91 | 1.63 | 10.01% | 16.76 | 17.91 | 298279 | 52395.64 | 6.55% |
| 2026-03-05 | 16.09 | 16.28 | 0.43 | 2.71% | 16.03 | 16.70 | 212832 | 34897.58 | 4.67% |
| 2026-03-04 | 15.53 | 15.85 | 0.05 | 0.32% | 15.32 | 16.30 | 201436 | 32009.61 | 4.42% |
| 2026-03-03 | 16.58 | 15.80 | -0.78 | -4.70% | 15.77 | 16.74 | 341611 | 55063.23 | 7.50% |
| 2026-03-02 | 16.58 | 16.58 | -0.28 | -1.66% | 16.45 | 17.11 | 238351 | 39786.20 | 5.23% |
| 2026-02-27 | 16.92 | 16.86 | -0.34 | -1.98% | 16.78 | 17.18 | 216460 | 36573.72 | 4.75% |
| 2026-02-26 | 16.06 | 17.20 | 1.08 | 6.70% | 15.97 | 17.32 | 336824 | 56604.61 | 7.39% |
| 2026-02-25 | 16.46 | 16.12 | -0.33 | -2.01% | 16.04 | 16.54 | 230288 | 37289.21 | 5.06% |
| 2026-02-24 | 16.43 | 16.45 | 0.39 | 2.43% | 16.00 | 16.59 | 304759 | 49732.69 | 6.69% |
| 2026-02-13 | 16.00 | 16.06 | -0.07 | -0.43% | 15.71 | 16.34 | 328296 | 52688.69 | 7.21% |
| 2026-02-12 | 15.08 | 16.13 | 1.30 | 8.77% | 15.07 | 16.26 | 445082 | 70189.42 | 9.77% |
| 2026-02-11 | 14.30 | 14.83 | 0.65 | 4.58% | 14.30 | 15.30 | 369508 | 55277.57 | 8.11% |
| 2026-02-10 | 14.30 | 14.18 | 0.06 | 0.42% | 14.06 | 14.33 | 184696 | 26213.53 | 4.05% |
| 2026-02-09 | 13.76 | 14.12 | 0.71 | 5.29% | 13.36 | 14.17 | 279348 | 38686.01 | 6.13% |
| 2026-02-06 | 13.31 | 13.41 | 0.00 | 0.00% | 13.07 | 13.71 | 148620 | 19883.91 | 3.26% |
| 2026-02-05 | 13.98 | 13.41 | -0.57 | -4.08% | 13.38 | 13.98 | 184007 | 24902.36 | 4.04% |
| 2026-02-04 | 12.98 | 13.98 | 0.97 | 7.46% | 12.86 | 14.18 | 435516 | 60042.76 | 9.56% |
| 2026-02-03 | 12.75 | 13.01 | 0.38 | 3.01% | 12.58 | 13.02 | 186728 | 23921.57 | 4.10% |
| 2026-02-02 | 13.15 | 12.63 | -0.59 | -4.46% | 12.60 | 13.28 | 240227 | 30789.08 | 5.27% |
| 2026-01-30 | 13.27 | 13.22 | -0.17 | -1.27% | 12.93 | 13.45 | 172491 | 22680.54 | 3.79% |
| 2026-01-29 | 14.02 | 13.39 | -0.67 | -4.77% | 13.26 | 14.02 | 273965 | 37113.18 | 6.01% |
| 2026-01-28 | 14.39 | 14.06 | -0.34 | -2.36% | 13.96 | 14.39 | 187825 | 26538.74 | 4.12% |
| 2026-01-27 | 14.21 | 14.40 | 0.20 | 1.41% | 14.00 | 14.59 | 226103 | 32416.00 | 4.96% |
| 2026-01-26 | 14.18 | 14.20 | 0.02 | 0.14% | 13.95 | 14.67 | 248463 | 35429.10 | 5.45% |
| 2026-01-23 | 14.26 | 14.18 | -0.08 | -0.56% | 14.02 | 14.50 | 257663 | 36555.25 | 5.66% |
| 2026-01-22 | 14.34 | 14.26 | -0.18 | -1.25% | 14.07 | 14.87 | 471041 | 67468.05 | 10.34% |
| 2026-01-21 | 14.12 | 14.44 | 0.58 | 4.18% | 13.79 | 14.57 | 381796 | 54712.29 | 8.38% |
| 2026-01-20 | 13.79 | 13.86 | 0.07 | 0.51% | 13.62 | 13.99 | 278873 | 38489.88 | 6.12% |
| 2026-01-19 | 13.63 | 13.79 | 0.19 | 1.40% | 13.30 | 13.88 | 253239 | 34547.59 | 5.56% |
| 2026-01-16 | 13.25 | 13.60 | 0.58 | 4.45% | 13.25 | 14.14 | 338590 | 46274.31 | 7.43% |
| 2026-01-15 | 12.78 | 13.02 | 0.20 | 1.56% | 12.68 | 13.18 | 214964 | 27955.03 | 4.72% |
| 2026-01-14 | 12.78 | 12.82 | 0.05 | 0.39% | 12.59 | 13.04 | 278189 | 35625.74 | 6.11% |
| 2026-01-13 | 12.90 | 12.77 | -0.12 | -0.93% | 12.56 | 13.10 | 263728 | 33759.10 | 5.79% |
| 2026-01-12 | 13.18 | 12.89 | -0.27 | -2.05% | 12.76 | 13.23 | 267206 | 34478.40 | 5.87% |
| 2026-01-09 | 13.29 | 13.16 | -0.14 | -1.05% | 13.06 | 13.32 | 188291 | 24816.41 | 4.13% |
| 2026-01-08 | 13.32 | 13.30 | -0.16 | -1.19% | 13.16 | 13.64 | 219027 | 29341.18 | 4.81% |
| 2026-01-07 | 13.00 | 13.46 | 0.43 | 3.30% | 12.86 | 13.54 | 318647 | 42521.95 | 6.99% |
| 2026-01-06 | 13.30 | 13.03 | -0.23 | -1.73% | 13.01 | 13.32 | 167647 | 21959.34 | 3.68% |
| 2026-01-05 | 12.92 | 13.26 | 0.33 | 2.55% | 12.80 | 13.26 | 215975 | 28334.53 | 4.74% |
| 2025-12-31 | 12.90 | 12.93 | -0.01 | -0.08% | 12.70 | 13.03 | 140795 | 18105.84 | 3.09% |
| 2025-12-30 | 12.72 | 12.94 | 0.13 | 1.01% | 12.65 | 13.17 | 186935 | 24190.00 | 4.10% |
| 2025-12-29 | 12.93 | 12.81 | -0.12 | -0.93% | 12.75 | 12.98 | 164978 | 21235.57 | 3.62% |
| 2025-12-26 | 13.05 | 12.93 | -0.21 | -1.60% | 12.85 | 13.14 | 187650 | 24372.38 | 4.12% |
| 2025-12-25 | 12.75 | 13.14 | 0.33 | 2.58% | 12.70 | 13.20 | 256682 | 33380.32 | 5.63% |
| 2025-12-24 | 12.77 | 12.81 | -0.02 | -0.16% | 12.60 | 12.89 | 177394 | 22616.46 | 3.89% |
| 2025-12-23 | 12.60 | 12.83 | 0.19 | 1.50% | 12.51 | 13.14 | 339468 | 43727.78 | 7.45% |
| 2025-12-22 | 12.86 | 12.64 | 0.02 | 0.16% | 12.51 | 12.99 | 329624 | 41880.36 | 7.24% |
| 2025-12-19 | 12.13 | 12.62 | 0.44 | 3.61% | 12.13 | 12.66 | 247544 | 30986.73 | 5.43% |
| 2025-12-18 | 12.02 | 12.18 | 0.03 | 0.25% | 11.93 | 12.70 | 281201 | 34587.09 | 6.17% |
| 2025-12-17 | 11.91 | 12.15 | 0.07 | 0.58% | 11.91 | 12.43 | 251044 | 30400.20 | 5.51% |
| 2025-12-16 | 12.78 | 12.08 | -0.45 | -3.59% | 11.99 | 12.82 | 408318 | 49793.92 | 8.96% |
| 2025-12-15 | 12.06 | 12.53 | 0.77 | 6.55% | 12.06 | 12.94 | 680963 | 86661.55 | 14.95% |
| 2025-12-12 | 11.09 | 11.76 | 0.70 | 6.33% | 11.03 | 11.98 | 416018 | 48253.25 | 9.13% |
| 2025-12-11 | 11.15 | 11.06 | -0.07 | -0.63% | 10.95 | 11.18 | 112855 | 12490.14 | 2.48% |
| 2025-12-10 | 10.97 | 11.13 | 0.16 | 1.46% | 10.73 | 11.17 | 150120 | 16491.06 | 3.30% |
| 2025-12-09 | 10.85 | 10.97 | 0.07 | 0.64% | 10.82 | 11.09 | 97544 | 10744.19 | 2.14% |
| 2025-12-08 | 10.93 | 10.90 | 0.00 | 0.00% | 10.78 | 11.05 | 84043 | 9156.09 | 1.84% |
| 2025-12-05 | 10.66 | 10.90 | 0.25 | 2.35% | 10.50 | 10.90 | 142098 | 15297.97 | 3.12% |
| 2025-12-04 | 10.59 | 10.65 | 0.01 | 0.09% | 10.53 | 10.79 | 112622 | 12029.22 | 2.47% |
| 2025-12-03 | 10.60 | 10.64 | 0.04 | 0.38% | 10.58 | 10.73 | 83876 | 8927.60 | 1.84% |
| 2025-12-02 | 10.63 | 10.60 | -0.04 | -0.38% | 10.48 | 10.73 | 105098 | 11149.29 | 2.31% |
| 2025-12-01 | 10.31 | 10.64 | 0.29 | 2.80% | 10.31 | 10.70 | 149217 | 15767.53 | 3.28% |
| 2025-11-28 | 10.34 | 10.35 | 0.01 | 0.10% | 10.20 | 10.37 | 85792 | 8845.64 | 1.88% |
| 2025-11-27 | 10.45 | 10.34 | -0.06 | -0.58% | 10.32 | 10.47 | 77422 | 8059.47 | 1.70% |
| 2025-11-26 | 10.47 | 10.40 | -0.09 | -0.86% | 10.35 | 10.54 | 115704 | 12087.43 | 2.54% |
| 2025-11-25 | 10.29 | 10.49 | 0.26 | 2.54% | 10.25 | 10.76 | 198087 | 20946.84 | 4.35% |
| 2025-11-24 | 10.09 | 10.23 | 0.20 | 1.99% | 9.86 | 10.30 | 182016 | 18376.65 | 4.00% |
深证大盘股票行情在线 K线走势图
中原内配(002448)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
