中顺洁柔(002511)股票行情
中顺洁柔(002511)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 | 8.18 | 8.26 | 0.10 | 1.23% | 8.13 | 8.33 | 130671 | 10799.38 | 1.03% |
| 2026-03-24 | 8.01 | 8.16 | 0.28 | 3.55% | 7.88 | 8.19 | 203928 | 16366.92 | 1.61% |
| 2026-03-23 | 8.44 | 7.88 | -0.67 | -7.84% | 7.80 | 8.44 | 333679 | 26950.63 | 2.64% |
| 2026-03-20 | 8.75 | 8.55 | -0.13 | -1.50% | 8.55 | 8.81 | 167002 | 14448.91 | 1.32% |
| 2026-03-19 | 8.78 | 8.68 | -0.17 | -1.92% | 8.65 | 8.83 | 164155 | 14311.39 | 1.30% |
| 2026-03-18 | 8.78 | 8.85 | 0.07 | 0.80% | 8.66 | 8.88 | 158543 | 13891.45 | 1.25% |
| 2026-03-17 | 8.89 | 8.78 | -0.07 | -0.79% | 8.78 | 9.03 | 203359 | 18090.42 | 1.61% |
| 2026-03-16 | 8.80 | 8.85 | 0.06 | 0.68% | 8.75 | 8.95 | 195938 | 17323.56 | 1.55% |
| 2026-03-13 | 8.86 | 8.79 | -0.08 | -0.90% | 8.74 | 8.96 | 175522 | 15546.19 | 1.39% |
| 2026-03-12 | 9.00 | 8.87 | -0.17 | -1.88% | 8.82 | 9.01 | 203653 | 18107.54 | 1.61% |
| 2026-03-11 | 8.95 | 9.04 | 0.10 | 1.12% | 8.87 | 9.05 | 246897 | 22155.05 | 1.95% |
| 2026-03-10 | 8.64 | 8.94 | 0.35 | 4.07% | 8.61 | 8.98 | 284649 | 25164.23 | 2.25% |
| 2026-03-09 | 8.66 | 8.59 | -0.20 | -2.28% | 8.47 | 8.67 | 254478 | 21784.20 | 2.01% |
| 2026-03-06 | 8.58 | 8.79 | 0.17 | 1.97% | 8.58 | 8.82 | 196955 | 17199.54 | 1.56% |
| 2026-03-05 | 8.82 | 8.62 | -0.12 | -1.37% | 8.58 | 8.84 | 223786 | 19390.06 | 1.77% |
| 2026-03-04 | 8.65 | 8.74 | -0.04 | -0.46% | 8.62 | 8.85 | 242935 | 21228.97 | 1.92% |
| 2026-03-03 | 8.87 | 8.78 | -0.11 | -1.24% | 8.73 | 9.10 | 377303 | 33601.52 | 2.98% |
| 2026-03-02 | 8.91 | 8.89 | -0.18 | -1.98% | 8.80 | 9.06 | 340206 | 30317.83 | 2.69% |
| 2026-02-27 | 8.83 | 9.07 | 0.26 | 2.95% | 8.83 | 9.25 | 413822 | 37652.62 | 3.27% |
| 2026-02-26 | 8.77 | 8.81 | 0.03 | 0.34% | 8.75 | 8.95 | 309947 | 27370.88 | 2.45% |
| 2026-02-25 | 8.51 | 8.78 | 0.41 | 4.90% | 8.51 | 9.00 | 471967 | 41513.79 | 3.73% |
| 2026-02-24 | 8.34 | 8.37 | 0.10 | 1.21% | 8.30 | 8.48 | 168058 | 14125.00 | 1.33% |
| 2026-02-13 | 8.48 | 8.27 | -0.21 | -2.48% | 8.25 | 8.52 | 176335 | 14750.13 | 1.39% |
| 2026-02-12 | 8.55 | 8.48 | -0.07 | -0.82% | 8.47 | 8.60 | 215977 | 18418.56 | 1.71% |
| 2026-02-11 | 8.43 | 8.55 | 0.09 | 1.06% | 8.42 | 8.59 | 244040 | 20837.32 | 1.93% |
| 2026-02-10 | 8.34 | 8.46 | 0.14 | 1.68% | 8.28 | 8.47 | 229496 | 19287.30 | 1.81% |
| 2026-02-09 | 8.26 | 8.32 | 0.18 | 2.21% | 8.18 | 8.34 | 247577 | 20469.67 | 1.96% |
| 2026-02-06 | 8.13 | 8.14 | -0.03 | -0.37% | 8.08 | 8.24 | 197417 | 16117.92 | 1.56% |
| 2026-02-05 | 8.03 | 8.17 | 0.15 | 1.87% | 8.00 | 8.33 | 307359 | 25236.15 | 2.43% |
| 2026-02-04 | 7.93 | 8.02 | 0.09 | 1.13% | 7.87 | 8.04 | 218420 | 17421.00 | 1.73% |
| 2026-02-03 | 8.01 | 7.93 | 0.01 | 0.13% | 7.77 | 8.03 | 290230 | 22880.38 | 2.29% |
| 2026-02-02 | 8.11 | 7.92 | -0.23 | -2.82% | 7.91 | 8.17 | 277318 | 22305.08 | 2.19% |
| 2026-01-30 | 8.55 | 8.15 | -0.47 | -5.45% | 8.15 | 8.58 | 482785 | 39979.99 | 3.82% |
| 2026-01-29 | 8.53 | 8.62 | 0.04 | 0.47% | 8.44 | 8.70 | 247397 | 21317.87 | 1.96% |
| 2026-01-28 | 8.53 | 8.58 | 0.06 | 0.70% | 8.41 | 8.68 | 244806 | 20925.92 | 1.93% |
| 2026-01-27 | 8.47 | 8.52 | 0.02 | 0.24% | 8.31 | 8.61 | 230796 | 19573.08 | 1.82% |
| 2026-01-26 | 8.47 | 8.50 | 0.07 | 0.83% | 8.39 | 8.55 | 207178 | 17527.40 | 1.64% |
| 2026-01-23 | 8.41 | 8.43 | 0.00 | 0.00% | 8.33 | 8.47 | 159066 | 13355.57 | 1.26% |
| 2026-01-22 | 8.30 | 8.43 | 0.13 | 1.57% | 8.27 | 8.45 | 200758 | 16866.67 | 1.59% |
| 2026-01-21 | 8.23 | 8.30 | 0.03 | 0.36% | 8.21 | 8.38 | 154708 | 12836.68 | 1.22% |
| 2026-01-20 | 8.33 | 8.27 | -0.06 | -0.72% | 8.25 | 8.38 | 182479 | 15126.33 | 1.44% |
| 2026-01-19 | 8.30 | 8.33 | -0.02 | -0.24% | 8.22 | 8.44 | 259240 | 21549.72 | 2.05% |
| 2026-01-16 | 8.33 | 8.35 | 0.02 | 0.24% | 8.29 | 8.48 | 135440 | 11346.30 | 1.07% |
| 2026-01-15 | 8.31 | 8.33 | -0.02 | -0.24% | 8.28 | 8.45 | 143674 | 12022.69 | 1.14% |
| 2026-01-14 | 8.29 | 8.35 | 0.03 | 0.36% | 8.22 | 8.44 | 214751 | 17883.04 | 1.70% |
| 2026-01-13 | 8.42 | 8.32 | -0.08 | -0.95% | 8.30 | 8.50 | 185422 | 15576.68 | 1.47% |
| 2026-01-12 | 8.41 | 8.40 | 0.02 | 0.24% | 8.27 | 8.43 | 181827 | 15172.95 | 1.44% |
| 2026-01-09 | 8.28 | 8.38 | 0.09 | 1.09% | 8.25 | 8.42 | 164519 | 13746.54 | 1.30% |
| 2026-01-08 | 8.30 | 8.29 | -0.02 | -0.24% | 8.23 | 8.33 | 137608 | 11390.02 | 1.09% |
| 2026-01-07 | 8.49 | 8.31 | -0.21 | -2.46% | 8.30 | 8.54 | 204333 | 17079.33 | 1.61% |
| 2026-01-06 | 8.46 | 8.52 | 0.05 | 0.59% | 8.44 | 8.65 | 168301 | 14413.83 | 1.33% |
| 2026-01-05 | 8.55 | 8.47 | -0.09 | -1.05% | 8.35 | 8.57 | 191986 | 16188.28 | 1.52% |
| 2025-12-31 | 8.42 | 8.56 | 0.09 | 1.06% | 8.41 | 8.63 | 159244 | 13581.85 | 1.26% |
| 2025-12-30 | 8.42 | 8.47 | 0.02 | 0.24% | 8.39 | 8.53 | 156723 | 13281.28 | 1.24% |
| 2025-12-29 | 8.30 | 8.45 | 0.11 | 1.32% | 8.25 | 8.48 | 226344 | 19080.04 | 1.79% |
| 2025-12-26 | 8.24 | 8.34 | 0.12 | 1.46% | 8.20 | 8.58 | 302829 | 25359.85 | 2.39% |
| 2025-12-25 | 7.89 | 8.22 | 0.33 | 4.18% | 7.88 | 8.29 | 308269 | 25061.72 | 2.44% |
| 2025-12-24 | 7.85 | 7.89 | 0.03 | 0.38% | 7.81 | 7.90 | 127370 | 9995.03 | 1.01% |
| 2025-12-23 | 8.06 | 7.86 | -0.19 | -2.36% | 7.85 | 8.08 | 230482 | 18216.79 | 1.82% |
| 2025-12-22 | 8.39 | 8.05 | -0.34 | -4.05% | 8.05 | 8.40 | 290614 | 23623.46 | 2.30% |
| 2025-12-19 | 8.18 | 8.39 | 0.20 | 2.44% | 8.09 | 8.43 | 175834 | 14612.80 | 1.39% |
| 2025-12-18 | 8.08 | 8.19 | 0.10 | 1.24% | 8.06 | 8.20 | 95604 | 7809.96 | 0.76% |
| 2025-12-17 | 7.98 | 8.09 | 0.06 | 0.75% | 7.94 | 8.12 | 88331 | 7110.72 | 0.70% |
| 2025-12-16 | 8.02 | 8.03 | -0.01 | -0.12% | 7.98 | 8.09 | 85095 | 6830.13 | 0.67% |
| 2025-12-15 | 7.98 | 8.04 | 0.08 | 1.01% | 7.93 | 8.06 | 77572 | 6218.45 | 0.61% |
| 2025-12-12 | 7.95 | 7.96 | -0.02 | -0.25% | 7.90 | 8.01 | 79529 | 6332.77 | 0.63% |
| 2025-12-11 | 8.06 | 7.98 | -0.06 | -0.75% | 7.93 | 8.07 | 85559 | 6830.81 | 0.68% |
| 2025-12-10 | 7.97 | 8.04 | 0.05 | 0.63% | 7.95 | 8.05 | 70413 | 5635.10 | 0.56% |
| 2025-12-09 | 8.06 | 7.99 | -0.09 | -1.11% | 7.98 | 8.12 | 102751 | 8243.02 | 0.81% |
| 2025-12-08 | 8.20 | 8.08 | -0.08 | -0.98% | 8.06 | 8.21 | 110656 | 8961.02 | 0.87% |
| 2025-12-05 | 8.17 | 8.16 | -0.03 | -0.37% | 8.09 | 8.22 | 79274 | 6454.34 | 0.63% |
| 2025-12-04 | 8.40 | 8.19 | -0.20 | -2.38% | 8.17 | 8.40 | 73730 | 6071.67 | 0.58% |
| 2025-12-03 | 8.38 | 8.39 | 0.03 | 0.36% | 8.32 | 8.48 | 112054 | 9398.89 | 0.89% |
| 2025-12-02 | 8.28 | 8.36 | 0.07 | 0.84% | 8.26 | 8.40 | 94390 | 7875.14 | 0.75% |
| 2025-12-01 | 8.20 | 8.29 | 0.11 | 1.34% | 8.19 | 8.38 | 105354 | 8758.14 | 0.83% |
| 2025-11-28 | 8.11 | 8.18 | 0.06 | 0.74% | 8.06 | 8.18 | 61225 | 4974.33 | 0.48% |
| 2025-11-27 | 8.15 | 8.12 | 0.01 | 0.12% | 8.07 | 8.18 | 66089 | 5374.92 | 0.52% |
| 2025-11-26 | 8.21 | 8.11 | -0.12 | -1.46% | 8.08 | 8.35 | 81951 | 6709.47 | 0.65% |
| 2025-11-25 | 8.06 | 8.23 | 0.21 | 2.62% | 8.02 | 8.30 | 117001 | 9624.93 | 0.92% |
| 2025-11-24 | 8.03 | 8.02 | 0.01 | 0.12% | 7.99 | 8.13 | 114341 | 9201.04 | 0.90% |
深证大盘股票行情在线 K线走势图
中顺洁柔(002511)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
