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 |
|---|
| 2025-03-28 | 4.49 | 4.40 | -0.13 | -2.87% | 4.40 | 4.57 | 476009 | 21268.76 | 4.31% |
| 2025-03-27 | 4.79 | 4.53 | -0.26 | -5.43% | 4.51 | 4.79 | 780869 | 35730.91 | 7.07% |
| 2025-03-26 | 4.70 | 4.79 | -0.03 | -0.62% | 4.67 | 4.93 | 744496 | 35744.80 | 6.75% |
| 2025-03-25 | 4.92 | 4.82 | -0.16 | -3.21% | 4.70 | 5.25 | 1143658 | 56655.68 | 10.36% |
| 2025-03-24 | 5.27 | 4.98 | -0.39 | -7.26% | 4.83 | 5.34 | 1586840 | 79602.95 | 14.38% |
| 2025-03-21 | 5.43 | 5.37 | -0.06 | -1.10% | 5.26 | 5.66 | 2603841 | 142965.62 | 23.59% |
| 2025-03-20 | 4.90 | 5.43 | 0.49 | 9.92% | 4.86 | 5.43 | 1171980 | 62837.24 | 10.62% |
| 2025-03-19 | 4.86 | 4.94 | 0.07 | 1.44% | 4.80 | 5.10 | 626904 | 30956.74 | 5.68% |
| 2025-03-18 | 4.88 | 4.87 | -0.01 | -0.20% | 4.84 | 4.93 | 302422 | 14736.47 | 2.74% |
| 2025-03-17 | 4.89 | 4.88 | 0.02 | 0.41% | 4.86 | 4.95 | 371292 | 18190.68 | 3.36% |
| 2025-03-14 | 4.79 | 4.86 | 0.07 | 1.46% | 4.70 | 4.87 | 415371 | 19981.18 | 3.76% |
| 2025-03-13 | 4.99 | 4.79 | -0.20 | -4.01% | 4.70 | 5.04 | 647779 | 31192.01 | 5.87% |
| 2025-03-12 | 4.99 | 4.99 | 0.00 | 0.00% | 4.98 | 5.07 | 482121 | 24238.81 | 4.37% |
| 2025-03-11 | 4.88 | 4.99 | 0.01 | 0.20% | 4.85 | 4.99 | 402323 | 19860.00 | 3.65% |
| 2025-03-10 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.06 | 402221 | 20119.01 | 3.64% |
| 2025-03-07 | 5.07 | 4.99 | -0.11 | -2.16% | 4.95 | 5.12 | 545810 | 27495.36 | 4.95% |
| 2025-03-06 | 5.07 | 5.10 | 0.04 | 0.79% | 5.02 | 5.15 | 669439 | 34127.90 | 6.07% |
| 2025-03-05 | 4.92 | 5.06 | 0.11 | 2.22% | 4.88 | 5.12 | 672984 | 33664.96 | 6.10% |
| 2025-03-04 | 4.79 | 4.95 | 0.11 | 2.27% | 4.75 | 4.99 | 554517 | 27258.12 | 5.02% |
| 2025-03-03 | 4.99 | 4.84 | -0.18 | -3.59% | 4.80 | 5.05 | 866512 | 42542.91 | 7.85% |
| 2025-02-28 | 5.56 | 5.02 | -0.56 | -10.04% | 5.02 | 5.56 | 1098442 | 57268.51 | 9.95% |
| 2025-02-27 | 5.51 | 5.58 | 0.07 | 1.27% | 5.44 | 5.74 | 1142101 | 63805.81 | 10.35% |
| 2025-02-26 | 5.55 | 5.51 | -0.09 | -1.61% | 5.45 | 5.68 | 1145847 | 63279.48 | 10.38% |
| 2025-02-25 | 5.49 | 5.60 | 0.06 | 1.08% | 5.29 | 5.80 | 1527306 | 84390.53 | 13.84% |
| 2025-02-24 | 5.34 | 5.54 | 0.22 | 4.14% | 5.24 | 5.65 | 1490626 | 81469.26 | 13.51% |
| 2025-02-21 | 5.23 | 5.32 | 0.09 | 1.72% | 5.16 | 5.50 | 1439960 | 77032.62 | 13.05% |
| 2025-02-20 | 5.38 | 5.23 | -0.23 | -4.21% | 5.19 | 5.43 | 1498698 | 78738.81 | 13.58% |
| 2025-02-19 | 5.36 | 5.46 | 0.26 | 5.00% | 5.26 | 5.62 | 2706636 | 146285.34 | 24.52% |
| 2025-02-18 | 4.76 | 5.20 | 0.47 | 9.94% | 4.71 | 5.20 | 803154 | 40681.80 | 7.28% |
| 2025-02-17 | 4.54 | 4.73 | 0.20 | 4.42% | 4.54 | 4.75 | 820417 | 38451.65 | 7.43% |
| 2025-02-14 | 4.63 | 4.53 | -0.11 | -2.37% | 4.51 | 4.66 | 539235 | 24629.52 | 4.89% |
| 2025-02-13 | 4.70 | 4.64 | -0.04 | -0.85% | 4.63 | 4.75 | 587078 | 27515.80 | 5.32% |
| 2025-02-12 | 4.57 | 4.68 | 0.06 | 1.30% | 4.56 | 4.73 | 616143 | 28753.21 | 5.58% |
| 2025-02-11 | 4.67 | 4.62 | -0.05 | -1.07% | 4.56 | 4.69 | 579075 | 26744.64 | 5.25% |
| 2025-02-10 | 4.58 | 4.67 | 0.09 | 1.97% | 4.56 | 4.67 | 800957 | 36902.64 | 7.26% |
| 2025-02-07 | 4.50 | 4.58 | 0.10 | 2.23% | 4.45 | 4.66 | 898285 | 41078.66 | 8.14% |
| 2025-02-06 | 4.32 | 4.48 | 0.19 | 4.43% | 4.25 | 4.50 | 693054 | 30593.77 | 6.28% |
| 2025-02-05 | 4.19 | 4.29 | 0.16 | 3.87% | 4.18 | 4.39 | 494062 | 21225.17 | 4.48% |
| 2025-01-27 | 4.27 | 4.13 | -0.12 | -2.82% | 4.12 | 4.29 | 312476 | 13068.98 | 2.83% |
| 2025-01-24 | 4.20 | 4.25 | 0.01 | 0.24% | 4.15 | 4.29 | 400177 | 16952.04 | 3.63% |
| 2025-01-23 | 4.37 | 4.24 | -0.07 | -1.62% | 4.23 | 4.48 | 514533 | 22444.22 | 4.66% |
| 2025-01-22 | 4.38 | 4.31 | -0.07 | -1.60% | 4.27 | 4.38 | 363413 | 15695.55 | 3.29% |
| 2025-01-21 | 4.53 | 4.38 | -0.14 | -3.10% | 4.29 | 4.55 | 647654 | 28398.90 | 5.87% |
| 2025-01-20 | 4.51 | 4.52 | 0.00 | 0.00% | 4.41 | 4.65 | 651503 | 29502.26 | 5.90% |
| 2025-01-17 | 4.58 | 4.52 | -0.13 | -2.80% | 4.50 | 4.72 | 625467 | 28567.77 | 5.67% |
| 2025-01-16 | 4.75 | 4.65 | -0.10 | -2.11% | 4.52 | 4.87 | 1112676 | 52189.52 | 10.08% |
| 2025-01-15 | 4.47 | 4.75 | 0.23 | 5.09% | 4.44 | 4.90 | 1397479 | 65101.84 | 12.66% |
| 2025-01-14 | 4.24 | 4.52 | 0.31 | 7.36% | 4.21 | 4.63 | 1076869 | 48042.35 | 9.76% |
| 2025-01-13 | 4.24 | 4.21 | -0.18 | -4.10% | 4.15 | 4.40 | 788316 | 33451.00 | 7.14% |
| 2025-01-10 | 4.63 | 4.39 | -0.10 | -2.23% | 4.38 | 4.73 | 1631388 | 74545.12 | 14.78% |
| 2025-01-09 | 4.07 | 4.49 | 0.41 | 10.05% | 4.00 | 4.49 | 915417 | 38834.90 | 8.29% |
| 2025-01-08 | 4.00 | 4.08 | 0.06 | 1.49% | 3.86 | 4.13 | 746404 | 29878.56 | 6.76% |
| 2025-01-07 | 3.85 | 4.02 | 0.17 | 4.42% | 3.84 | 4.03 | 702233 | 27702.26 | 6.36% |
| 2025-01-06 | 3.82 | 3.85 | 0.04 | 1.05% | 3.64 | 3.96 | 546132 | 20937.11 | 4.95% |
| 2025-01-03 | 4.10 | 3.81 | -0.27 | -6.62% | 3.79 | 4.15 | 568162 | 22194.64 | 5.15% |
| 2025-01-02 | 4.09 | 4.08 | -0.01 | -0.24% | 4.03 | 4.23 | 592901 | 24447.54 | 5.37% |
| 2024-12-31 | 4.26 | 4.09 | -0.17 | -3.99% | 4.08 | 4.29 | 580323 | 24092.15 | 5.26% |
| 2024-12-30 | 4.54 | 4.26 | -0.26 | -5.75% | 4.23 | 4.58 | 798294 | 34293.73 | 7.23% |
| 2024-12-27 | 4.45 | 4.52 | 0.07 | 1.57% | 4.39 | 4.62 | 682651 | 31029.95 | 6.18% |
| 2024-12-26 | 4.44 | 4.45 | -0.03 | -0.67% | 4.37 | 4.57 | 655323 | 29356.94 | 5.94% |
| 2024-12-25 | 4.80 | 4.48 | -0.28 | -5.88% | 4.40 | 4.89 | 953601 | 43284.95 | 8.64% |
| 2024-12-24 | 4.73 | 4.76 | -0.13 | -2.66% | 4.61 | 4.95 | 992975 | 46994.52 | 9.00% |
| 2024-12-23 | 5.44 | 4.89 | -0.54 | -9.94% | 4.89 | 5.47 | 1158556 | 58662.52 | 10.50% |
| 2024-12-20 | 5.37 | 5.43 | 0.00 | 0.00% | 5.37 | 5.60 | 740651 | 40585.14 | 6.71% |
| 2024-12-19 | 5.65 | 5.43 | -0.41 | -7.02% | 5.42 | 5.77 | 1090527 | 60544.98 | 9.88% |
| 2024-12-18 | 5.75 | 5.84 | -0.16 | -2.67% | 5.56 | 6.10 | 1205000 | 69993.37 | 10.92% |
| 2024-12-17 | 5.99 | 6.00 | 0.05 | 0.84% | 5.72 | 6.46 | 1383884 | 84028.45 | 12.54% |
| 2024-12-16 | 6.27 | 5.95 | -0.50 | -7.75% | 5.88 | 6.35 | 1784623 | 109369.05 | 16.17% |
| 2024-12-13 | 6.20 | 6.45 | 0.10 | 1.57% | 6.19 | 6.87 | 2311460 | 150867.09 | 20.94% |
| 2024-12-12 | 6.53 | 6.35 | -0.14 | -2.16% | 6.30 | 6.85 | 3321404 | 219570.05 | 30.09% |
| 2024-12-11 | 5.72 | 6.49 | 0.59 | 10.00% | 5.55 | 6.49 | 1961758 | 117644.45 | 17.77% |
| 2024-12-10 | 6.08 | 5.90 | 0.04 | 0.68% | 5.79 | 6.12 | 1957949 | 116269.84 | 17.74% |
| 2024-12-09 | 5.81 | 5.86 | -0.20 | -3.30% | 5.73 | 6.25 | 2090252 | 124745.51 | 18.94% |
| 2024-12-06 | 6.39 | 6.06 | -0.09 | -1.46% | 5.80 | 6.58 | 3422530 | 213712.39 | 31.01% |
| 2024-12-05 | 5.33 | 6.15 | 0.56 | 10.02% | 5.28 | 6.15 | 2344662 | 133933.95 | 21.24% |
| 2024-12-04 | 5.20 | 5.59 | 0.27 | 5.08% | 5.18 | 5.85 | 3085332 | 174832.03 | 27.95% |
| 2024-12-03 | 5.30 | 5.32 | 0.06 | 1.14% | 5.15 | 5.68 | 2878198 | 154651.91 | 26.08% |
| 2024-12-02 | 4.76 | 5.26 | 0.48 | 10.04% | 4.70 | 5.26 | 1567672 | 81328.48 | 14.20% |
| 2024-11-29 | 4.71 | 4.78 | 0.02 | 0.42% | 4.57 | 5.00 | 1203665 | 57111.33 | 10.91% |
| 2024-11-28 | 4.68 | 4.76 | 0.07 | 1.49% | 4.55 | 4.88 | 1295154 | 60755.05 | 11.73% |
深证大盘股票行情在线 K线走势图
