春兴精工(002547)股票行情
春兴精工(002547)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 |
|---|
| 2026-02-06 | 3.80 | 3.86 | 0.11 | 2.93% | 3.71 | 3.93 | 881621 | 34101.76 | 7.98% |
| 2026-02-05 | 3.57 | 3.75 | 0.03 | 0.81% | 3.55 | 3.81 | 1082522 | 40296.03 | 9.80% |
| 2026-02-04 | 3.57 | 3.72 | 0.10 | 2.76% | 3.57 | 3.79 | 1687767 | 61625.21 | 15.28% |
| 2026-02-03 | 3.62 | 3.62 | -0.40 | -9.95% | 3.62 | 3.62 | 140898 | 5100.51 | 1.28% |
| 2026-02-02 | 4.02 | 4.02 | -0.45 | -10.07% | 4.02 | 4.02 | 140586 | 5651.56 | 1.27% |
| 2026-01-30 | 4.48 | 4.47 | -0.03 | -0.67% | 4.43 | 4.54 | 287426 | 12855.39 | 2.60% |
| 2026-01-29 | 4.55 | 4.50 | -0.06 | -1.32% | 4.48 | 4.60 | 316469 | 14348.48 | 2.86% |
| 2026-01-28 | 4.64 | 4.56 | -0.07 | -1.51% | 4.55 | 4.64 | 282599 | 12925.85 | 2.56% |
| 2026-01-27 | 4.70 | 4.63 | -0.08 | -1.70% | 4.54 | 4.70 | 313012 | 14416.40 | 2.83% |
| 2026-01-26 | 4.84 | 4.71 | -0.11 | -2.28% | 4.65 | 4.86 | 393367 | 18610.78 | 3.56% |
| 2026-01-23 | 4.68 | 4.82 | 0.13 | 2.77% | 4.66 | 4.82 | 537004 | 25673.51 | 4.86% |
| 2026-01-22 | 4.64 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 237227 | 11073.87 | 2.15% |
| 2026-01-21 | 4.55 | 4.64 | 0.05 | 1.09% | 4.53 | 4.64 | 255114 | 11772.56 | 2.31% |
| 2026-01-20 | 4.62 | 4.59 | -0.03 | -0.65% | 4.56 | 4.68 | 253570 | 11661.08 | 2.30% |
| 2026-01-19 | 4.60 | 4.62 | 0.02 | 0.43% | 4.55 | 4.65 | 211082 | 9738.57 | 1.91% |
| 2026-01-16 | 4.64 | 4.60 | -0.03 | -0.65% | 4.57 | 4.68 | 258687 | 11908.96 | 2.34% |
| 2026-01-15 | 4.73 | 4.63 | -0.12 | -2.53% | 4.61 | 4.74 | 370773 | 17261.57 | 3.36% |
| 2026-01-14 | 4.73 | 4.75 | 0.02 | 0.42% | 4.66 | 4.80 | 479913 | 22810.64 | 4.34% |
| 2026-01-13 | 4.85 | 4.73 | -0.12 | -2.47% | 4.72 | 4.87 | 440548 | 21018.55 | 3.99% |
| 2026-01-12 | 4.76 | 4.85 | 0.09 | 1.89% | 4.75 | 4.85 | 449605 | 21683.93 | 4.07% |
| 2026-01-09 | 4.71 | 4.76 | 0.06 | 1.28% | 4.69 | 4.77 | 357547 | 16969.32 | 3.24% |
| 2026-01-08 | 4.63 | 4.70 | 0.05 | 1.08% | 4.62 | 4.71 | 289467 | 13570.68 | 2.62% |
| 2026-01-07 | 4.76 | 4.65 | -0.10 | -2.11% | 4.63 | 4.78 | 355116 | 16630.21 | 3.21% |
| 2026-01-06 | 4.70 | 4.75 | 0.05 | 1.06% | 4.69 | 4.77 | 339166 | 16055.68 | 3.07% |
| 2026-01-05 | 4.65 | 4.70 | 0.03 | 0.64% | 4.61 | 4.70 | 237637 | 11091.08 | 2.15% |
| 2025-12-31 | 4.68 | 4.67 | 0.00 | 0.00% | 4.59 | 4.70 | 217183 | 10074.00 | 1.97% |
| 2025-12-30 | 4.60 | 4.67 | 0.04 | 0.86% | 4.58 | 4.70 | 275814 | 12842.76 | 2.50% |
| 2025-12-29 | 4.65 | 4.63 | -0.01 | -0.22% | 4.61 | 4.67 | 190704 | 8846.02 | 1.73% |
| 2025-12-26 | 4.65 | 4.64 | -0.04 | -0.85% | 4.60 | 4.68 | 263697 | 12248.21 | 2.39% |
| 2025-12-25 | 4.58 | 4.68 | 0.09 | 1.96% | 4.58 | 4.74 | 343321 | 16033.33 | 3.11% |
| 2025-12-24 | 4.53 | 4.59 | 0.03 | 0.66% | 4.53 | 4.60 | 167953 | 7699.74 | 1.52% |
| 2025-12-23 | 4.64 | 4.56 | -0.08 | -1.72% | 4.53 | 4.64 | 208336 | 9525.89 | 1.89% |
| 2025-12-22 | 4.60 | 4.64 | 0.04 | 0.87% | 4.57 | 4.67 | 216719 | 10058.64 | 1.96% |
| 2025-12-19 | 4.51 | 4.60 | 0.11 | 2.45% | 4.49 | 4.60 | 275235 | 12584.23 | 2.49% |
| 2025-12-18 | 4.46 | 4.49 | -0.01 | -0.22% | 4.45 | 4.56 | 185765 | 8396.01 | 1.68% |
| 2025-12-17 | 4.45 | 4.50 | 0.04 | 0.90% | 4.38 | 4.51 | 262726 | 11686.31 | 2.38% |
| 2025-12-16 | 4.57 | 4.46 | -0.11 | -2.41% | 4.45 | 4.61 | 247708 | 11121.55 | 2.24% |
| 2025-12-15 | 4.63 | 4.57 | -0.09 | -1.93% | 4.54 | 4.68 | 228348 | 10499.65 | 2.07% |
| 2025-12-12 | 4.63 | 4.66 | 0.03 | 0.65% | 4.62 | 4.71 | 174335 | 8140.59 | 1.58% |
| 2025-12-11 | 4.76 | 4.63 | -0.13 | -2.73% | 4.63 | 4.76 | 234657 | 10974.07 | 2.12% |
| 2025-12-10 | 4.72 | 4.76 | 0.01 | 0.21% | 4.70 | 4.78 | 182838 | 8666.32 | 1.65% |
| 2025-12-09 | 4.80 | 4.75 | -0.09 | -1.86% | 4.75 | 4.83 | 187189 | 8944.63 | 1.69% |
| 2025-12-08 | 4.77 | 4.84 | 0.08 | 1.68% | 4.75 | 4.84 | 277589 | 13329.35 | 2.51% |
| 2025-12-05 | 4.70 | 4.76 | 0.04 | 0.85% | 4.63 | 4.77 | 241079 | 11349.82 | 2.18% |
| 2025-12-04 | 4.78 | 4.72 | -0.01 | -0.21% | 4.68 | 4.86 | 272132 | 12921.24 | 2.46% |
| 2025-12-03 | 4.85 | 4.73 | -0.15 | -3.07% | 4.71 | 4.85 | 362856 | 17277.69 | 3.28% |
| 2025-12-02 | 4.92 | 4.88 | -0.09 | -1.81% | 4.86 | 4.92 | 224193 | 10948.13 | 2.03% |
| 2025-12-01 | 4.86 | 4.97 | 0.07 | 1.43% | 4.85 | 5.01 | 354237 | 17478.67 | 3.21% |
| 2025-11-28 | 4.87 | 4.90 | 0.03 | 0.62% | 4.77 | 4.90 | 241338 | 11687.74 | 2.18% |
| 2025-11-27 | 4.90 | 4.87 | -0.10 | -2.01% | 4.86 | 4.93 | 340432 | 16628.51 | 3.08% |
| 2025-11-26 | 4.84 | 4.97 | 0.13 | 2.69% | 4.80 | 5.06 | 593104 | 29335.82 | 5.37% |
| 2025-11-25 | 4.83 | 4.84 | 0.03 | 0.62% | 4.80 | 4.87 | 259740 | 12583.80 | 2.35% |
| 2025-11-24 | 4.73 | 4.81 | 0.08 | 1.69% | 4.70 | 4.84 | 330026 | 15715.39 | 2.99% |
| 2025-11-21 | 4.91 | 4.73 | -0.22 | -4.44% | 4.70 | 4.95 | 497842 | 23909.22 | 4.51% |
| 2025-11-20 | 5.06 | 4.95 | -0.09 | -1.79% | 4.94 | 5.09 | 362087 | 18057.85 | 3.28% |
| 2025-11-19 | 5.17 | 5.04 | -0.14 | -2.70% | 5.01 | 5.20 | 479885 | 24315.47 | 4.34% |
| 2025-11-18 | 5.38 | 5.18 | -0.25 | -4.60% | 5.13 | 5.38 | 750205 | 39188.31 | 6.79% |
| 2025-11-17 | 5.32 | 5.43 | 0.06 | 1.12% | 5.28 | 5.43 | 587423 | 31607.86 | 5.32% |
| 2025-11-14 | 5.50 | 5.37 | -0.12 | -2.19% | 5.36 | 5.52 | 744953 | 40402.51 | 6.74% |
| 2025-11-13 | 5.47 | 5.49 | 0.01 | 0.18% | 5.40 | 5.52 | 841890 | 46124.22 | 7.62% |
| 2025-11-12 | 5.56 | 5.48 | -0.09 | -1.62% | 5.40 | 5.59 | 1060007 | 58030.30 | 9.59% |
| 2025-11-11 | 5.22 | 5.57 | 0.35 | 6.70% | 5.21 | 5.74 | 1935259 | 107780.30 | 17.52% |
| 2025-11-10 | 5.20 | 5.22 | 0.00 | 0.00% | 5.17 | 5.23 | 357370 | 18568.60 | 3.23% |
| 2025-11-07 | 5.34 | 5.22 | -0.13 | -2.43% | 5.22 | 5.34 | 444369 | 23340.72 | 4.02% |
| 2025-11-06 | 5.35 | 5.35 | 0.01 | 0.19% | 5.22 | 5.38 | 642004 | 34043.90 | 5.81% |
| 2025-11-05 | 5.16 | 5.34 | 0.14 | 2.69% | 5.14 | 5.41 | 866524 | 46140.79 | 7.84% |
| 2025-11-04 | 5.25 | 5.20 | -0.08 | -1.52% | 5.16 | 5.30 | 467434 | 24358.46 | 4.23% |
| 2025-11-03 | 5.10 | 5.28 | 0.16 | 3.13% | 5.07 | 5.29 | 604074 | 31246.10 | 5.47% |
| 2025-10-31 | 5.07 | 5.12 | 0.06 | 1.19% | 5.03 | 5.15 | 489159 | 25018.05 | 4.43% |
| 2025-10-30 | 5.21 | 5.06 | -0.23 | -4.35% | 5.05 | 5.21 | 861113 | 43953.12 | 7.79% |
| 2025-10-29 | 5.30 | 5.29 | -0.07 | -1.31% | 5.24 | 5.50 | 1024159 | 54418.54 | 9.27% |
| 2025-10-28 | 5.19 | 5.36 | 0.17 | 3.28% | 5.17 | 5.46 | 1520003 | 81341.22 | 13.76% |
| 2025-10-27 | 5.14 | 5.19 | 0.05 | 0.97% | 5.12 | 5.22 | 491583 | 25454.02 | 4.45% |
| 2025-10-24 | 5.13 | 5.14 | 0.01 | 0.19% | 5.11 | 5.18 | 316692 | 16277.82 | 2.87% |
| 2025-10-23 | 5.10 | 5.13 | -0.02 | -0.39% | 5.02 | 5.14 | 373457 | 18905.50 | 3.38% |
| 2025-10-22 | 5.08 | 5.15 | 0.02 | 0.39% | 5.07 | 5.23 | 381449 | 19679.60 | 3.45% |
| 2025-10-21 | 5.07 | 5.13 | 0.07 | 1.38% | 5.02 | 5.15 | 370228 | 18870.48 | 3.35% |
| 2025-10-20 | 5.09 | 5.06 | 0.05 | 1.00% | 5.03 | 5.14 | 361263 | 18347.06 | 3.27% |
| 2025-10-17 | 5.18 | 5.01 | -0.15 | -2.91% | 5.01 | 5.19 | 406330 | 20668.70 | 3.68% |
| 2025-10-16 | 5.27 | 5.16 | -0.12 | -2.27% | 5.13 | 5.28 | 447668 | 23184.18 | 4.05% |
深证大盘股票行情在线 K线走势图
春兴精工(002547)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
