中化岩土(002542)股票行情
中化岩土(002542)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 | 3.51 | 3.46 | -0.07 | -1.98% | 3.45 | 3.53 | 264298 | 9182.38 | 1.65% |
| 2025-03-27 | 3.55 | 3.53 | -0.04 | -1.12% | 3.49 | 3.56 | 220487 | 7784.28 | 1.38% |
| 2025-03-26 | 3.53 | 3.57 | 0.02 | 0.56% | 3.51 | 3.59 | 238195 | 8486.86 | 1.49% |
| 2025-03-25 | 3.62 | 3.55 | -0.04 | -1.11% | 3.53 | 3.63 | 257666 | 9183.31 | 1.61% |
| 2025-03-24 | 3.68 | 3.59 | -0.09 | -2.45% | 3.48 | 3.70 | 509495 | 18126.58 | 3.18% |
| 2025-03-21 | 3.76 | 3.68 | -0.08 | -2.13% | 3.65 | 3.77 | 396436 | 14665.23 | 2.48% |
| 2025-03-20 | 3.76 | 3.76 | -0.01 | -0.27% | 3.73 | 3.82 | 334166 | 12616.29 | 2.09% |
| 2025-03-19 | 3.86 | 3.77 | -0.11 | -2.84% | 3.77 | 3.86 | 508814 | 19326.12 | 3.18% |
| 2025-03-18 | 3.93 | 3.88 | -0.04 | -1.02% | 3.86 | 3.95 | 359066 | 13934.46 | 2.24% |
| 2025-03-17 | 3.91 | 3.92 | 0.01 | 0.26% | 3.89 | 4.01 | 407756 | 16092.40 | 2.55% |
| 2025-03-14 | 3.86 | 3.91 | 0.04 | 1.03% | 3.83 | 3.93 | 380863 | 14802.13 | 2.38% |
| 2025-03-13 | 3.98 | 3.87 | -0.13 | -3.25% | 3.82 | 3.99 | 592387 | 22985.21 | 3.70% |
| 2025-03-12 | 3.98 | 4.00 | 0.02 | 0.50% | 3.98 | 4.07 | 472214 | 19012.76 | 2.95% |
| 2025-03-11 | 3.95 | 3.98 | -0.02 | -0.50% | 3.92 | 4.02 | 363594 | 14404.80 | 2.27% |
| 2025-03-10 | 4.01 | 4.00 | -0.05 | -1.23% | 3.96 | 4.04 | 419228 | 16718.12 | 2.62% |
| 2025-03-07 | 4.09 | 4.05 | -0.04 | -0.98% | 4.01 | 4.20 | 905754 | 37247.26 | 5.66% |
| 2025-03-06 | 4.00 | 4.09 | 0.10 | 2.51% | 4.00 | 4.14 | 894267 | 36562.39 | 5.58% |
| 2025-03-05 | 3.96 | 3.99 | 0.03 | 0.76% | 3.92 | 4.01 | 450798 | 17847.79 | 2.82% |
| 2025-03-04 | 3.97 | 3.96 | -0.09 | -2.22% | 3.92 | 3.99 | 517130 | 20411.35 | 3.23% |
| 2025-03-03 | 3.94 | 4.05 | 0.06 | 1.50% | 3.86 | 4.13 | 744889 | 29852.47 | 4.65% |
| 2025-02-28 | 4.12 | 3.99 | -0.13 | -3.16% | 3.98 | 4.13 | 609982 | 24619.28 | 3.81% |
| 2025-02-27 | 4.18 | 4.12 | -0.07 | -1.67% | 4.07 | 4.26 | 695897 | 28866.37 | 4.35% |
| 2025-02-26 | 4.18 | 4.19 | -0.02 | -0.48% | 4.14 | 4.24 | 889042 | 37090.83 | 5.55% |
| 2025-02-25 | 4.12 | 4.21 | 0.00 | 0.00% | 4.07 | 4.35 | 1209146 | 51379.14 | 7.55% |
| 2025-02-24 | 4.15 | 4.21 | 0.10 | 2.43% | 4.13 | 4.38 | 1361623 | 57827.55 | 8.50% |
| 2025-02-21 | 4.04 | 4.11 | 0.03 | 0.74% | 3.98 | 4.18 | 1006811 | 41033.78 | 6.29% |
| 2025-02-20 | 4.13 | 4.08 | -0.06 | -1.45% | 4.05 | 4.17 | 683928 | 27992.65 | 4.27% |
| 2025-02-19 | 4.03 | 4.14 | 0.04 | 0.98% | 4.01 | 4.17 | 781404 | 32134.43 | 4.88% |
| 2025-02-18 | 4.40 | 4.10 | -0.36 | -8.07% | 4.08 | 4.41 | 1499813 | 63154.62 | 9.37% |
| 2025-02-17 | 4.39 | 4.46 | 0.06 | 1.36% | 4.25 | 4.59 | 2042591 | 90336.95 | 12.76% |
| 2025-02-14 | 4.03 | 4.40 | 0.19 | 4.51% | 3.97 | 4.63 | 2354759 | 99165.99 | 14.71% |
| 2025-02-13 | 4.26 | 4.21 | 0.01 | 0.24% | 4.17 | 4.49 | 1782572 | 76330.16 | 11.13% |
| 2025-02-12 | 4.04 | 4.20 | 0.14 | 3.45% | 3.98 | 4.30 | 1722749 | 72105.40 | 10.76% |
| 2025-02-11 | 4.30 | 4.06 | -0.04 | -0.98% | 4.03 | 4.32 | 2532930 | 105964.09 | 15.82% |
| 2025-02-10 | 3.97 | 4.10 | 0.37 | 9.92% | 3.83 | 4.10 | 1676696 | 66761.33 | 10.47% |
| 2025-02-07 | 3.43 | 3.73 | 0.34 | 10.03% | 3.41 | 3.73 | 1025270 | 36813.00 | 6.40% |
| 2025-02-06 | 3.34 | 3.39 | 0.09 | 2.73% | 3.26 | 3.39 | 613525 | 20558.66 | 3.83% |
| 2025-02-05 | 3.28 | 3.30 | 0.08 | 2.48% | 3.26 | 3.36 | 556878 | 18486.71 | 3.48% |
| 2025-01-27 | 3.33 | 3.22 | -0.08 | -2.42% | 3.22 | 3.37 | 340082 | 11110.20 | 2.12% |
| 2025-01-24 | 3.25 | 3.30 | 0.02 | 0.61% | 3.22 | 3.32 | 454423 | 14892.69 | 2.84% |
| 2025-01-23 | 3.38 | 3.28 | -0.04 | -1.20% | 3.27 | 3.49 | 778229 | 26373.30 | 4.86% |
| 2025-01-22 | 3.47 | 3.32 | -0.13 | -3.77% | 3.30 | 3.48 | 555722 | 18553.26 | 3.47% |
| 2025-01-21 | 3.49 | 3.45 | -0.23 | -6.25% | 3.41 | 3.62 | 953944 | 33045.65 | 5.96% |
| 2025-01-20 | 3.72 | 3.68 | -0.01 | -0.27% | 3.64 | 3.76 | 396959 | 14679.52 | 2.48% |
| 2025-01-17 | 3.70 | 3.69 | -0.03 | -0.81% | 3.64 | 3.72 | 371433 | 13667.08 | 2.32% |
| 2025-01-16 | 3.71 | 3.72 | 0.03 | 0.81% | 3.66 | 3.82 | 609508 | 22814.08 | 3.81% |
| 2025-01-15 | 3.71 | 3.69 | 0.00 | 0.00% | 3.61 | 3.78 | 750714 | 27752.17 | 4.69% |
| 2025-01-14 | 3.51 | 3.69 | 0.21 | 6.03% | 3.50 | 3.70 | 633938 | 22976.35 | 3.96% |
| 2025-01-13 | 3.41 | 3.48 | -0.01 | -0.29% | 3.32 | 3.52 | 419664 | 14433.53 | 2.62% |
| 2025-01-10 | 3.66 | 3.49 | -0.18 | -4.90% | 3.49 | 3.70 | 533004 | 19146.32 | 3.33% |
| 2025-01-09 | 3.59 | 3.67 | 0.05 | 1.38% | 3.56 | 3.72 | 719978 | 26406.58 | 4.50% |
| 2025-01-08 | 3.68 | 3.62 | 0.02 | 0.56% | 3.46 | 3.80 | 997879 | 36054.52 | 6.23% |
| 2025-01-07 | 3.41 | 3.60 | 0.18 | 5.26% | 3.41 | 3.60 | 674858 | 23731.82 | 4.21% |
| 2025-01-06 | 3.47 | 3.42 | -0.08 | -2.29% | 3.36 | 3.52 | 621745 | 21384.00 | 3.88% |
| 2025-01-03 | 3.80 | 3.50 | -0.30 | -7.89% | 3.50 | 3.84 | 840594 | 30308.61 | 5.25% |
| 2025-01-02 | 3.87 | 3.80 | -0.12 | -3.06% | 3.76 | 3.99 | 692776 | 26864.45 | 4.33% |
| 2024-12-31 | 4.06 | 3.92 | -0.15 | -3.69% | 3.91 | 4.09 | 675158 | 26881.71 | 4.22% |
| 2024-12-30 | 4.15 | 4.07 | -0.07 | -1.69% | 4.03 | 4.19 | 593102 | 24169.96 | 3.70% |
| 2024-12-27 | 4.12 | 4.14 | -0.03 | -0.72% | 4.12 | 4.29 | 749327 | 31509.96 | 4.68% |
| 2024-12-26 | 4.33 | 4.17 | -0.20 | -4.58% | 4.15 | 4.33 | 918742 | 38700.54 | 5.74% |
| 2024-12-25 | 4.24 | 4.37 | 0.09 | 2.10% | 4.03 | 4.47 | 1357053 | 57437.21 | 8.47% |
| 2024-12-24 | 4.29 | 4.28 | -0.02 | -0.47% | 4.24 | 4.38 | 636550 | 27369.68 | 3.98% |
| 2024-12-23 | 4.60 | 4.30 | -0.32 | -6.93% | 4.28 | 4.60 | 924559 | 40654.10 | 5.77% |
| 2024-12-20 | 4.62 | 4.62 | 0.00 | 0.00% | 4.56 | 4.74 | 684504 | 31821.30 | 4.27% |
| 2024-12-19 | 4.65 | 4.62 | -0.05 | -1.07% | 4.51 | 4.72 | 714762 | 32947.29 | 4.46% |
| 2024-12-18 | 4.59 | 4.67 | 0.06 | 1.30% | 4.58 | 4.84 | 789924 | 37106.49 | 4.93% |
| 2024-12-17 | 5.01 | 4.61 | -0.44 | -8.71% | 4.60 | 5.02 | 1123961 | 53579.34 | 7.02% |
| 2024-12-16 | 4.90 | 5.05 | 0.11 | 2.23% | 4.84 | 5.15 | 1107435 | 55637.23 | 6.92% |
| 2024-12-13 | 5.10 | 4.94 | -0.22 | -4.26% | 4.92 | 5.14 | 1151672 | 57948.07 | 7.19% |
| 2024-12-12 | 5.23 | 5.16 | -0.14 | -2.64% | 5.07 | 5.28 | 1411555 | 72813.35 | 8.82% |
| 2024-12-11 | 5.20 | 5.30 | -0.02 | -0.38% | 5.14 | 5.46 | 1569336 | 82461.33 | 9.80% |
| 2024-12-10 | 5.61 | 5.32 | -0.03 | -0.56% | 5.20 | 5.65 | 2377807 | 129660.37 | 14.85% |
| 2024-12-09 | 5.14 | 5.35 | 0.16 | 3.08% | 4.91 | 5.60 | 2606827 | 134798.55 | 16.28% |
| 2024-12-06 | 5.31 | 5.19 | -0.20 | -3.71% | 5.11 | 5.39 | 2098968 | 109608.86 | 13.11% |
| 2024-12-05 | 5.11 | 5.39 | 0.10 | 1.89% | 5.05 | 5.50 | 2388065 | 127169.88 | 14.91% |
| 2024-12-04 | 5.64 | 5.29 | -0.07 | -1.31% | 5.01 | 5.90 | 4121465 | 227944.70 | 25.74% |
| 2024-12-03 | 4.91 | 5.36 | 0.49 | 10.06% | 4.79 | 5.36 | 2553056 | 131692.45 | 15.94% |
| 2024-12-02 | 4.62 | 4.87 | 0.31 | 6.80% | 4.62 | 4.94 | 2430293 | 116498.27 | 15.18% |
| 2024-11-29 | 4.56 | 4.56 | -0.06 | -1.30% | 4.36 | 4.76 | 2226435 | 100682.07 | 13.90% |
| 2024-11-28 | 4.69 | 4.62 | 0.01 | 0.22% | 4.60 | 4.89 | 3068420 | 145336.31 | 19.16% |
深证大盘股票行情在线 K线走势图
