中原内配(002448)股票行情 中原内配股票行情 002448股票行情_爱股网
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 |
|---|
| 2025-10-24 | 10.72 | 11.09 | 0.39 | 3.64% | 10.63 | 11.10 | 222952 | 24329.45 | 4.89% |
| 2025-10-23 | 10.92 | 10.70 | -0.25 | -2.28% | 10.58 | 10.95 | 158100 | 16904.92 | 3.47% |
| 2025-10-22 | 11.05 | 10.95 | -0.09 | -0.82% | 10.91 | 11.17 | 174049 | 19161.45 | 3.82% |
| 2025-10-21 | 10.53 | 11.04 | 0.45 | 4.25% | 10.53 | 11.21 | 349387 | 38434.87 | 7.67% |
| 2025-10-20 | 10.20 | 10.59 | 0.54 | 5.37% | 10.15 | 10.74 | 341732 | 36144.71 | 7.50% |
| 2025-10-17 | 10.55 | 10.05 | -0.50 | -4.74% | 10.03 | 10.87 | 242470 | 24992.59 | 5.32% |
| 2025-10-16 | 10.67 | 10.55 | -0.19 | -1.77% | 10.51 | 10.73 | 157120 | 16680.17 | 3.45% |
| 2025-10-15 | 10.67 | 10.74 | 0.04 | 0.37% | 10.51 | 10.81 | 230636 | 24586.32 | 5.06% |
| 2025-10-14 | 10.99 | 10.70 | -0.21 | -1.92% | 10.66 | 11.38 | 300247 | 33074.61 | 6.59% |
| 2025-10-13 | 10.56 | 10.91 | -0.12 | -1.09% | 10.45 | 10.97 | 236750 | 25475.83 | 5.20% |
| 2025-10-10 | 11.20 | 11.03 | -0.18 | -1.61% | 10.95 | 11.23 | 283188 | 31316.72 | 6.22% |
| 2025-10-09 | 11.10 | 11.21 | 0.12 | 1.08% | 11.01 | 11.28 | 251133 | 28040.41 | 5.51% |
| 2025-09-30 | 11.03 | 11.09 | 0.09 | 0.82% | 10.85 | 11.30 | 277562 | 30701.42 | 6.09% |
| 2025-09-29 | 11.15 | 11.00 | -0.23 | -2.05% | 10.97 | 11.23 | 303714 | 33537.03 | 6.67% |
| 2025-09-26 | 10.80 | 11.23 | 0.43 | 3.98% | 10.71 | 11.38 | 490058 | 54848.39 | 10.76% |
| 2025-09-25 | 11.00 | 10.80 | -0.22 | -2.00% | 10.79 | 11.04 | 271250 | 29578.73 | 5.95% |
| 2025-09-24 | 10.93 | 11.02 | -0.01 | -0.09% | 10.80 | 11.07 | 318530 | 34944.27 | 6.99% |
| 2025-09-23 | 10.87 | 11.03 | 0.12 | 1.10% | 10.59 | 11.03 | 370640 | 40071.50 | 8.14% |
| 2025-09-22 | 10.87 | 10.91 | 0.02 | 0.18% | 10.80 | 11.11 | 329758 | 36015.26 | 7.24% |
| 2025-09-19 | 11.22 | 10.89 | -0.33 | -2.94% | 10.81 | 11.28 | 383417 | 41888.23 | 8.42% |
| 2025-09-18 | 11.80 | 11.22 | -0.43 | -3.69% | 11.08 | 11.80 | 931090 | 106889.72 | 20.44% |
| 2025-09-17 | 10.60 | 11.65 | 1.06 | 10.01% | 10.56 | 11.65 | 670940 | 75425.19 | 14.73% |
| 2025-09-16 | 10.46 | 10.59 | 0.13 | 1.24% | 10.44 | 10.68 | 194822 | 20567.74 | 4.28% |
| 2025-09-15 | 10.55 | 10.46 | 0.02 | 0.19% | 10.41 | 10.80 | 181722 | 19177.76 | 3.99% |
| 2025-09-12 | 10.65 | 10.44 | -0.18 | -1.69% | 10.42 | 10.65 | 157512 | 16531.73 | 3.46% |
| 2025-09-11 | 10.23 | 10.62 | 0.38 | 3.71% | 10.08 | 10.65 | 225517 | 23444.79 | 4.95% |
| 2025-09-10 | 10.38 | 10.24 | -0.12 | -1.16% | 10.16 | 10.43 | 153083 | 15723.78 | 3.36% |
| 2025-09-09 | 10.47 | 10.36 | -0.12 | -1.15% | 10.22 | 10.56 | 214142 | 22261.34 | 4.70% |
| 2025-09-08 | 10.34 | 10.48 | 0.17 | 1.65% | 10.28 | 10.58 | 246570 | 25812.13 | 5.41% |
| 2025-09-05 | 10.10 | 10.31 | 0.22 | 2.18% | 10.00 | 10.36 | 200328 | 20485.67 | 4.40% |
| 2025-09-04 | 10.30 | 10.09 | -0.16 | -1.56% | 9.80 | 10.64 | 328940 | 33495.19 | 7.22% |
| 2025-09-03 | 10.71 | 10.25 | -0.44 | -4.12% | 10.17 | 10.77 | 283805 | 29563.98 | 6.23% |
| 2025-09-02 | 10.90 | 10.69 | -0.14 | -1.29% | 10.47 | 11.16 | 392943 | 42077.34 | 8.63% |
| 2025-09-01 | 10.67 | 10.83 | 0.18 | 1.69% | 10.58 | 11.05 | 374919 | 40512.13 | 8.23% |
| 2025-08-29 | 9.96 | 10.65 | 0.70 | 7.04% | 9.92 | 10.94 | 649654 | 68687.13 | 14.26% |
| 2025-08-28 | 9.78 | 9.95 | 0.11 | 1.12% | 9.56 | 9.98 | 330791 | 32451.07 | 7.26% |
| 2025-08-27 | 10.27 | 9.84 | -0.53 | -5.11% | 9.84 | 10.34 | 413740 | 41784.70 | 8.50% |
| 2025-08-26 | 10.09 | 10.37 | 0.26 | 2.57% | 10.00 | 10.41 | 295122 | 30179.01 | 6.06% |
| 2025-08-25 | 10.01 | 10.11 | 0.12 | 1.20% | 9.90 | 10.11 | 279492 | 28015.25 | 5.74% |
| 2025-08-22 | 9.75 | 9.99 | 0.19 | 1.94% | 9.67 | 10.23 | 340431 | 33784.45 | 6.99% |
| 2025-08-21 | 10.05 | 9.80 | -0.14 | -1.41% | 9.73 | 10.09 | 213898 | 21046.92 | 4.39% |
| 2025-08-20 | 9.85 | 9.94 | 0.06 | 0.61% | 9.75 | 9.95 | 218508 | 21557.75 | 4.49% |
| 2025-08-19 | 9.66 | 9.88 | 0.19 | 1.96% | 9.63 | 10.10 | 351119 | 34772.99 | 7.21% |
| 2025-08-18 | 9.47 | 9.69 | 0.23 | 2.43% | 9.46 | 9.86 | 353532 | 34086.57 | 7.26% |
| 2025-08-15 | 9.35 | 9.46 | 0.28 | 3.05% | 9.26 | 9.53 | 318601 | 30047.82 | 6.54% |
| 2025-08-14 | 9.48 | 9.18 | -0.29 | -3.06% | 9.14 | 9.53 | 222150 | 20595.74 | 4.56% |
| 2025-08-13 | 9.25 | 9.47 | 0.18 | 1.94% | 9.25 | 9.51 | 262521 | 24667.92 | 5.39% |
| 2025-08-12 | 9.27 | 9.29 | 0.00 | 0.00% | 9.18 | 9.30 | 142097 | 13130.62 | 2.92% |
| 2025-08-11 | 9.26 | 9.29 | 0.07 | 0.76% | 9.20 | 9.34 | 174330 | 16175.69 | 3.58% |
| 2025-08-08 | 9.20 | 9.22 | 0.00 | 0.00% | 9.14 | 9.25 | 158873 | 14600.53 | 3.26% |
| 2025-08-07 | 9.30 | 9.22 | -0.11 | -1.18% | 9.21 | 9.35 | 194696 | 18009.17 | 4.00% |
| 2025-08-06 | 9.24 | 9.33 | 0.12 | 1.30% | 9.13 | 9.38 | 359570 | 33323.17 | 7.39% |
| 2025-08-05 | 8.86 | 9.21 | 0.39 | 4.42% | 8.85 | 9.61 | 462107 | 42682.07 | 9.49% |
| 2025-08-04 | 8.61 | 8.82 | 0.15 | 1.73% | 8.58 | 8.83 | 118648 | 10369.21 | 2.44% |
| 2025-08-01 | 8.56 | 8.67 | 0.08 | 0.93% | 8.54 | 8.69 | 113465 | 9809.60 | 2.33% |
| 2025-07-31 | 8.65 | 8.59 | -0.06 | -0.69% | 8.51 | 8.75 | 145608 | 12535.90 | 2.99% |
| 2025-07-30 | 8.81 | 8.65 | -0.17 | -1.93% | 8.61 | 8.82 | 162610 | 14150.82 | 3.34% |
| 2025-07-29 | 8.93 | 8.82 | -0.11 | -1.23% | 8.75 | 8.95 | 147277 | 12973.46 | 3.02% |
| 2025-07-28 | 8.87 | 8.93 | 0.08 | 0.90% | 8.85 | 9.09 | 181436 | 16260.48 | 3.73% |
| 2025-07-25 | 8.84 | 8.85 | 0.01 | 0.11% | 8.79 | 8.91 | 136704 | 12085.73 | 2.81% |
| 2025-07-24 | 8.83 | 8.84 | 0.04 | 0.45% | 8.78 | 8.91 | 157494 | 13919.36 | 3.23% |
| 2025-07-23 | 8.89 | 8.80 | -0.11 | -1.23% | 8.79 | 8.92 | 219268 | 19399.44 | 4.50% |
| 2025-07-22 | 8.94 | 8.91 | -0.04 | -0.45% | 8.87 | 9.15 | 281145 | 25225.84 | 5.77% |
| 2025-07-21 | 8.92 | 8.95 | 0.07 | 0.79% | 8.86 | 8.96 | 188334 | 16772.95 | 3.87% |
| 2025-07-18 | 8.93 | 8.88 | -0.04 | -0.45% | 8.82 | 8.99 | 142124 | 12615.84 | 2.92% |
| 2025-07-17 | 8.94 | 8.92 | -0.02 | -0.22% | 8.85 | 8.96 | 207228 | 18411.89 | 4.26% |
| 2025-07-16 | 8.83 | 8.94 | 0.11 | 1.25% | 8.76 | 9.00 | 295306 | 26228.31 | 6.07% |
| 2025-07-15 | 8.79 | 8.83 | 0.22 | 2.56% | 8.68 | 8.96 | 371077 | 32607.31 | 7.62% |
| 2025-07-14 | 8.46 | 8.61 | 0.16 | 1.89% | 8.41 | 8.65 | 201136 | 17251.68 | 4.13% |
| 2025-07-11 | 8.47 | 8.45 | -0.03 | -0.35% | 8.38 | 8.50 | 128492 | 10850.97 | 2.64% |
| 2025-07-10 | 8.44 | 8.48 | -0.01 | -0.12% | 8.37 | 8.50 | 135593 | 11451.35 | 2.78% |
| 2025-07-09 | 8.56 | 8.49 | -0.05 | -0.59% | 8.46 | 8.61 | 160011 | 13648.37 | 3.29% |
| 2025-07-08 | 8.36 | 8.54 | 0.16 | 1.91% | 8.33 | 8.57 | 175949 | 14932.59 | 3.61% |
| 2025-07-07 | 8.35 | 8.38 | 0.05 | 0.60% | 8.30 | 8.39 | 94808 | 7910.87 | 1.95% |
| 2025-07-04 | 8.45 | 8.33 | -0.13 | -1.54% | 8.31 | 8.48 | 129926 | 10861.29 | 2.67% |
| 2025-07-03 | 8.31 | 8.46 | 0.11 | 1.32% | 8.31 | 8.50 | 154825 | 13032.43 | 3.18% |
| 2025-07-02 | 8.35 | 8.35 | -0.05 | -0.60% | 8.24 | 8.39 | 124441 | 10365.09 | 2.56% |
| 2025-07-01 | 8.35 | 8.40 | 0.03 | 0.36% | 8.28 | 8.43 | 148220 | 12400.46 | 3.04% |
| 2025-06-30 | 8.33 | 8.37 | 0.01 | 0.12% | 8.33 | 8.42 | 153601 | 12845.14 | 3.15% |
| 2025-06-27 | 8.38 | 8.36 | 0.06 | 0.72% | 8.30 | 8.42 | 148290 | 12382.29 | 3.05% |
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
