常宝股份(002478)股票行情
常宝股份(002478)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 | 5.67 | 5.76 | 0.26 | 4.73% | 5.65 | 5.91 | 777713 | 44899.05 | 10.81% |
| 2025-03-27 | 5.55 | 5.50 | -0.06 | -1.08% | 5.42 | 5.58 | 178165 | 9752.37 | 2.48% |
| 2025-03-26 | 5.54 | 5.56 | 0.02 | 0.36% | 5.52 | 5.61 | 223181 | 12405.48 | 3.10% |
| 2025-03-25 | 5.53 | 5.54 | -0.01 | -0.18% | 5.48 | 5.57 | 179555 | 9926.60 | 2.50% |
| 2025-03-24 | 5.57 | 5.55 | -0.02 | -0.36% | 5.43 | 5.62 | 380606 | 20996.51 | 5.29% |
| 2025-03-21 | 5.39 | 5.57 | 0.17 | 3.15% | 5.38 | 5.63 | 475708 | 26351.97 | 6.61% |
| 2025-03-20 | 5.36 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 88187 | 4759.51 | 1.23% |
| 2025-03-19 | 5.38 | 5.38 | 0.00 | 0.00% | 5.36 | 5.43 | 103665 | 5585.89 | 1.44% |
| 2025-03-18 | 5.43 | 5.38 | -0.03 | -0.55% | 5.36 | 5.45 | 130674 | 7031.60 | 1.82% |
| 2025-03-17 | 5.38 | 5.41 | 0.10 | 1.88% | 5.33 | 5.49 | 250882 | 13645.76 | 3.49% |
| 2025-03-14 | 5.32 | 5.31 | -0.01 | -0.19% | 5.26 | 5.35 | 177367 | 9385.02 | 2.46% |
| 2025-03-13 | 5.19 | 5.32 | 0.10 | 1.92% | 5.16 | 5.37 | 171875 | 9041.51 | 2.39% |
| 2025-03-12 | 5.19 | 5.22 | 0.03 | 0.58% | 5.17 | 5.25 | 112093 | 5844.32 | 1.56% |
| 2025-03-11 | 5.14 | 5.19 | 0.03 | 0.58% | 5.10 | 5.20 | 69855 | 3601.85 | 0.97% |
| 2025-03-10 | 5.19 | 5.16 | -0.02 | -0.39% | 5.14 | 5.21 | 65359 | 3375.03 | 0.91% |
| 2025-03-07 | 5.13 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 112187 | 5803.03 | 1.56% |
| 2025-03-06 | 5.13 | 5.14 | 0.02 | 0.39% | 5.09 | 5.15 | 74959 | 3837.95 | 1.04% |
| 2025-03-05 | 5.15 | 5.12 | -0.01 | -0.19% | 5.05 | 5.15 | 61532 | 3133.10 | 0.86% |
| 2025-03-04 | 5.10 | 5.13 | 0.03 | 0.59% | 5.06 | 5.15 | 56253 | 2879.89 | 0.78% |
| 2025-03-03 | 5.11 | 5.10 | 0.02 | 0.39% | 5.08 | 5.16 | 79150 | 4056.86 | 1.10% |
| 2025-02-28 | 5.17 | 5.08 | -0.08 | -1.55% | 5.08 | 5.17 | 86209 | 4405.04 | 1.20% |
| 2025-02-27 | 5.21 | 5.16 | -0.02 | -0.39% | 5.11 | 5.24 | 93927 | 4838.24 | 1.31% |
| 2025-02-26 | 5.05 | 5.18 | 0.16 | 3.19% | 5.03 | 5.19 | 164644 | 8444.21 | 2.29% |
| 2025-02-25 | 5.07 | 5.02 | -0.06 | -1.18% | 5.01 | 5.07 | 75924 | 3826.77 | 1.06% |
| 2025-02-24 | 5.06 | 5.08 | 0.04 | 0.79% | 5.03 | 5.09 | 86028 | 4363.44 | 1.20% |
| 2025-02-21 | 5.10 | 5.04 | -0.07 | -1.37% | 5.02 | 5.11 | 122761 | 6199.89 | 1.71% |
| 2025-02-20 | 5.07 | 5.11 | 0.04 | 0.79% | 5.02 | 5.12 | 80894 | 4107.05 | 1.12% |
| 2025-02-19 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.08 | 85127 | 4291.48 | 1.18% |
| 2025-02-18 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.09 | 73401 | 3710.56 | 1.02% |
| 2025-02-17 | 5.10 | 5.08 | -0.01 | -0.20% | 5.04 | 5.10 | 79095 | 4010.19 | 1.10% |
| 2025-02-14 | 5.15 | 5.09 | -0.05 | -0.97% | 5.08 | 5.15 | 83173 | 4247.73 | 1.16% |
| 2025-02-13 | 5.18 | 5.14 | -0.05 | -0.96% | 5.14 | 5.19 | 65710 | 3393.99 | 0.91% |
| 2025-02-12 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.20 | 54262 | 2809.29 | 0.75% |
| 2025-02-11 | 5.19 | 5.19 | 0.01 | 0.19% | 5.15 | 5.20 | 64925 | 3357.59 | 0.90% |
| 2025-02-10 | 5.20 | 5.18 | 0.01 | 0.19% | 5.16 | 5.22 | 63580 | 3291.97 | 0.88% |
| 2025-02-07 | 5.15 | 5.17 | 0.03 | 0.58% | 5.12 | 5.20 | 94467 | 4878.68 | 1.31% |
| 2025-02-06 | 5.11 | 5.14 | 0.03 | 0.59% | 5.09 | 5.15 | 66454 | 3402.30 | 0.92% |
| 2025-02-05 | 5.11 | 5.11 | 0.01 | 0.20% | 5.07 | 5.15 | 89419 | 4555.10 | 1.24% |
| 2025-01-27 | 5.08 | 5.10 | 0.04 | 0.79% | 5.07 | 5.17 | 105456 | 5408.66 | 1.47% |
| 2025-01-24 | 5.03 | 5.06 | 0.04 | 0.80% | 4.99 | 5.08 | 70058 | 3524.86 | 0.97% |
| 2025-01-23 | 5.04 | 5.02 | 0.02 | 0.40% | 5.02 | 5.07 | 65434 | 3306.67 | 0.91% |
| 2025-01-22 | 5.05 | 5.00 | -0.05 | -0.99% | 4.99 | 5.05 | 52297 | 2624.34 | 0.73% |
| 2025-01-21 | 5.08 | 5.05 | -0.01 | -0.20% | 5.01 | 5.08 | 57263 | 2884.97 | 0.80% |
| 2025-01-20 | 5.06 | 5.06 | 0.03 | 0.60% | 5.03 | 5.09 | 62370 | 3159.02 | 0.87% |
| 2025-01-17 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.05 | 59227 | 2974.04 | 0.82% |
| 2025-01-16 | 5.03 | 5.04 | 0.03 | 0.60% | 5.00 | 5.07 | 77367 | 3901.17 | 1.08% |
| 2025-01-15 | 5.01 | 5.01 | -0.01 | -0.20% | 4.99 | 5.04 | 62605 | 3134.64 | 0.87% |
| 2025-01-14 | 4.91 | 5.02 | 0.12 | 2.45% | 4.90 | 5.03 | 95940 | 4779.82 | 1.33% |
| 2025-01-13 | 4.87 | 4.90 | 0.01 | 0.20% | 4.85 | 4.93 | 62103 | 3031.70 | 0.86% |
| 2025-01-10 | 5.02 | 4.89 | -0.12 | -2.40% | 4.88 | 5.03 | 104054 | 5151.10 | 1.45% |
| 2025-01-09 | 5.01 | 5.01 | -0.04 | -0.79% | 4.99 | 5.05 | 63192 | 3172.00 | 0.88% |
| 2025-01-08 | 5.08 | 5.05 | -0.06 | -1.17% | 4.94 | 5.09 | 136653 | 6864.71 | 1.90% |
| 2025-01-07 | 5.16 | 5.11 | -0.07 | -1.35% | 5.01 | 5.19 | 167264 | 8505.79 | 2.32% |
| 2025-01-06 | 5.20 | 5.18 | -0.01 | -0.19% | 5.11 | 5.28 | 118501 | 6140.45 | 1.65% |
| 2025-01-03 | 5.20 | 5.19 | 0.00 | 0.00% | 5.12 | 5.40 | 201587 | 10525.51 | 2.80% |
| 2025-01-02 | 5.29 | 5.19 | -0.10 | -1.89% | 5.15 | 5.32 | 155560 | 8165.14 | 2.16% |
| 2024-12-31 | 5.42 | 5.29 | -0.11 | -2.04% | 5.27 | 5.43 | 150658 | 8060.54 | 2.09% |
| 2024-12-30 | 5.44 | 5.40 | -0.06 | -1.10% | 5.37 | 5.45 | 122440 | 6619.98 | 1.70% |
| 2024-12-27 | 5.49 | 5.46 | -0.04 | -0.73% | 5.43 | 5.53 | 194943 | 10656.42 | 2.71% |
| 2024-12-26 | 5.37 | 5.50 | 0.11 | 2.04% | 5.36 | 5.55 | 276431 | 15144.82 | 3.84% |
| 2024-12-25 | 5.42 | 5.39 | -0.03 | -0.55% | 5.27 | 5.44 | 198342 | 10621.73 | 2.76% |
| 2024-12-24 | 5.24 | 5.42 | 0.17 | 3.24% | 5.23 | 5.42 | 226778 | 12164.34 | 3.15% |
| 2024-12-23 | 5.42 | 5.25 | -0.17 | -3.14% | 5.23 | 5.45 | 212967 | 11320.52 | 2.96% |
| 2024-12-20 | 5.21 | 5.42 | 0.18 | 3.44% | 5.20 | 5.54 | 300859 | 16157.20 | 4.18% |
| 2024-12-19 | 5.19 | 5.24 | 0.02 | 0.38% | 5.10 | 5.24 | 123284 | 6385.43 | 1.71% |
| 2024-12-18 | 5.26 | 5.22 | -0.03 | -0.57% | 5.21 | 5.30 | 97890 | 5149.31 | 1.36% |
| 2024-12-17 | 5.38 | 5.25 | -0.15 | -2.78% | 5.23 | 5.41 | 129053 | 6832.15 | 1.79% |
| 2024-12-16 | 5.35 | 5.40 | 0.04 | 0.75% | 5.35 | 5.44 | 98301 | 5307.05 | 1.37% |
| 2024-12-13 | 5.47 | 5.36 | -0.13 | -2.37% | 5.35 | 5.48 | 140737 | 7630.86 | 1.96% |
| 2024-12-12 | 5.46 | 5.49 | 0.04 | 0.73% | 5.41 | 5.50 | 142164 | 7757.60 | 1.98% |
| 2024-12-11 | 5.38 | 5.45 | 0.05 | 0.93% | 5.37 | 5.46 | 139811 | 7603.20 | 1.94% |
| 2024-12-10 | 5.52 | 5.40 | -0.03 | -0.55% | 5.39 | 5.55 | 200024 | 10919.57 | 2.78% |
| 2024-12-09 | 5.44 | 5.43 | -0.01 | -0.18% | 5.39 | 5.48 | 127251 | 6922.43 | 1.77% |
| 2024-12-06 | 5.38 | 5.44 | 0.09 | 1.68% | 5.35 | 5.45 | 182167 | 9859.91 | 2.53% |
| 2024-12-05 | 5.30 | 5.35 | 0.03 | 0.56% | 5.28 | 5.35 | 92726 | 4937.27 | 1.29% |
| 2024-12-04 | 5.35 | 5.32 | -0.04 | -0.75% | 5.30 | 5.38 | 127025 | 6779.62 | 1.77% |
| 2024-12-03 | 5.35 | 5.36 | 0.04 | 0.75% | 5.31 | 5.38 | 120058 | 6417.10 | 1.67% |
| 2024-12-02 | 5.27 | 5.32 | 0.06 | 1.14% | 5.26 | 5.36 | 138372 | 7350.38 | 1.92% |
| 2024-11-29 | 5.23 | 5.26 | 0.03 | 0.57% | 5.22 | 5.30 | 110309 | 5814.61 | 1.53% |
| 2024-11-28 | 5.21 | 5.23 | 0.01 | 0.19% | 5.20 | 5.28 | 94915 | 4972.99 | 1.32% |
深证大盘股票行情在线 K线走势图
