群兴玩具(002575)股票行情
群兴玩具(002575)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 | 9.17 | 9.42 | 0.25 | 2.73% | 9.11 | 9.42 | 340492 | 31666.24 | 5.89% |
| 2025-03-27 | 9.27 | 9.17 | -0.07 | -0.76% | 9.11 | 9.53 | 334101 | 31000.46 | 5.78% |
| 2025-03-26 | 9.41 | 9.24 | -0.16 | -1.70% | 9.15 | 9.48 | 264230 | 24516.76 | 4.57% |
| 2025-03-25 | 9.58 | 9.40 | -0.16 | -1.67% | 9.22 | 9.67 | 310695 | 29244.92 | 5.37% |
| 2025-03-24 | 9.98 | 9.56 | -0.50 | -4.97% | 9.32 | 10.09 | 425607 | 41096.82 | 7.36% |
| 2025-03-21 | 10.14 | 10.06 | -0.10 | -0.98% | 9.83 | 10.25 | 446204 | 44816.24 | 7.72% |
| 2025-03-20 | 10.26 | 10.16 | -0.11 | -1.07% | 10.07 | 10.68 | 517421 | 53251.92 | 8.95% |
| 2025-03-19 | 10.42 | 10.27 | -0.17 | -1.63% | 10.25 | 10.62 | 439811 | 45528.59 | 7.61% |
| 2025-03-18 | 10.29 | 10.44 | 0.15 | 1.46% | 10.25 | 10.67 | 613865 | 64171.23 | 10.62% |
| 2025-03-17 | 10.08 | 10.29 | 0.43 | 4.36% | 10.01 | 10.40 | 841982 | 86200.16 | 14.56% |
| 2025-03-14 | 9.72 | 9.86 | 0.26 | 2.71% | 9.50 | 9.97 | 725977 | 70475.27 | 12.55% |
| 2025-03-13 | 10.40 | 9.60 | -0.95 | -9.00% | 9.50 | 10.44 | 1170508 | 115226.55 | 20.24% |
| 2025-03-12 | 10.59 | 10.55 | -0.03 | -0.28% | 10.40 | 11.08 | 1198433 | 128353.65 | 20.72% |
| 2025-03-11 | 10.41 | 10.58 | 0.17 | 1.63% | 10.08 | 10.71 | 1023830 | 107020.66 | 17.70% |
| 2025-03-10 | 11.17 | 10.41 | -1.09 | -9.48% | 10.35 | 11.37 | 1475022 | 157571.59 | 25.51% |
| 2025-03-07 | 11.99 | 11.50 | -1.28 | -10.02% | 11.50 | 12.10 | 1375201 | 159677.34 | 23.78% |
| 2025-03-06 | 11.67 | 12.78 | 1.16 | 9.98% | 11.66 | 12.78 | 2605458 | 322965.31 | 45.05% |
| 2025-03-05 | 12.92 | 11.62 | -1.29 | -9.99% | 11.62 | 13.25 | 2335655 | 285710.06 | 40.39% |
| 2025-03-04 | 13.74 | 12.91 | 0.42 | 3.36% | 11.98 | 13.74 | 2512145 | 335502.72 | 43.44% |
| 2025-03-03 | 12.49 | 12.49 | 1.14 | 10.04% | 12.49 | 12.49 | 17364 | 2168.76 | 0.30% |
| 2025-02-28 | 11.35 | 11.35 | 1.03 | 9.98% | 11.35 | 11.35 | 41139 | 4669.28 | 0.71% |
| 2025-02-27 | 10.32 | 10.32 | 0.94 | 10.02% | 10.32 | 10.32 | 151621 | 15647.26 | 2.62% |
| 2025-02-26 | 9.01 | 9.38 | 0.44 | 4.92% | 9.01 | 9.64 | 470428 | 43998.12 | 8.13% |
| 2025-02-25 | 9.01 | 8.94 | -0.07 | -0.78% | 8.83 | 9.30 | 483731 | 43634.23 | 8.36% |
| 2025-02-24 | 8.41 | 9.01 | 0.82 | 10.01% | 8.31 | 9.01 | 568606 | 49693.30 | 9.83% |
| 2025-02-21 | 8.30 | 8.19 | -0.07 | -0.85% | 8.04 | 8.42 | 234679 | 19330.37 | 4.06% |
| 2025-02-20 | 8.32 | 8.26 | -0.10 | -1.20% | 8.19 | 8.58 | 220068 | 18307.46 | 3.81% |
| 2025-02-19 | 8.40 | 8.36 | 0.22 | 2.70% | 8.20 | 8.50 | 368680 | 30643.19 | 6.38% |
| 2025-02-18 | 8.78 | 8.14 | -0.90 | -9.96% | 8.14 | 9.20 | 756282 | 64942.61 | 13.08% |
| 2025-02-17 | 8.33 | 9.04 | 0.63 | 7.49% | 8.33 | 9.25 | 872080 | 79008.79 | 15.08% |
| 2025-02-14 | 8.70 | 8.41 | -0.31 | -3.56% | 8.29 | 8.83 | 413582 | 35151.70 | 7.15% |
| 2025-02-13 | 8.22 | 8.72 | 0.50 | 6.08% | 8.12 | 9.04 | 663151 | 56880.29 | 11.47% |
| 2025-02-12 | 7.95 | 8.22 | 0.37 | 4.71% | 7.95 | 8.30 | 444650 | 36341.95 | 7.69% |
| 2025-02-11 | 7.90 | 7.85 | -0.22 | -2.73% | 7.75 | 8.14 | 449569 | 35533.18 | 7.77% |
| 2025-02-10 | 7.50 | 8.07 | 0.55 | 7.31% | 7.33 | 8.27 | 656409 | 51135.71 | 11.35% |
| 2025-02-07 | 7.25 | 7.52 | 0.27 | 3.72% | 7.15 | 7.80 | 320392 | 24081.40 | 5.54% |
| 2025-02-06 | 7.05 | 7.25 | 0.21 | 2.98% | 7.02 | 7.33 | 198091 | 14241.76 | 3.43% |
| 2025-02-05 | 6.78 | 7.04 | 0.31 | 4.61% | 6.68 | 7.12 | 197136 | 13681.20 | 3.41% |
| 2025-01-27 | 6.86 | 6.73 | -0.05 | -0.74% | 6.73 | 7.15 | 245172 | 16951.80 | 4.24% |
| 2025-01-24 | 6.29 | 6.78 | 0.49 | 7.79% | 6.16 | 6.88 | 342702 | 22609.77 | 5.93% |
| 2025-01-23 | 6.60 | 6.29 | -0.28 | -4.26% | 6.25 | 6.72 | 180340 | 11715.18 | 3.12% |
| 2025-01-22 | 6.58 | 6.57 | -0.02 | -0.30% | 6.43 | 6.63 | 90406 | 5912.17 | 1.56% |
| 2025-01-21 | 6.79 | 6.59 | -0.13 | -1.93% | 6.55 | 6.82 | 121436 | 8053.19 | 2.10% |
| 2025-01-20 | 6.72 | 6.72 | 0.03 | 0.45% | 6.55 | 6.85 | 126780 | 8538.12 | 2.19% |
| 2025-01-17 | 6.90 | 6.69 | -0.23 | -3.32% | 6.64 | 6.91 | 176708 | 11906.87 | 3.06% |
| 2025-01-16 | 7.04 | 6.92 | -0.13 | -1.84% | 6.85 | 7.40 | 345507 | 24629.02 | 5.97% |
| 2025-01-15 | 7.13 | 7.05 | -0.13 | -1.81% | 7.01 | 7.21 | 149367 | 10592.38 | 2.58% |
| 2025-01-14 | 6.96 | 7.18 | 0.24 | 3.46% | 6.96 | 7.21 | 161917 | 11524.89 | 2.80% |
| 2025-01-13 | 6.61 | 6.94 | 0.09 | 1.31% | 6.50 | 6.95 | 178885 | 12078.29 | 3.09% |
| 2025-01-10 | 7.03 | 6.85 | -0.19 | -2.70% | 6.82 | 7.27 | 236543 | 16608.64 | 4.09% |
| 2025-01-09 | 7.08 | 7.04 | -0.08 | -1.12% | 6.96 | 7.28 | 215714 | 15272.08 | 3.73% |
| 2025-01-08 | 7.37 | 7.12 | -0.30 | -4.04% | 6.92 | 7.45 | 342985 | 24395.62 | 5.93% |
| 2025-01-07 | 7.32 | 7.42 | 0.28 | 3.92% | 7.27 | 7.85 | 359188 | 26820.97 | 6.21% |
| 2025-01-06 | 7.51 | 7.14 | -0.77 | -9.73% | 7.12 | 7.83 | 502148 | 36848.53 | 8.68% |
| 2025-01-03 | 8.28 | 7.91 | -0.50 | -5.95% | 7.80 | 8.70 | 542976 | 44446.73 | 9.39% |
| 2025-01-02 | 7.82 | 8.41 | 0.17 | 2.06% | 7.71 | 8.77 | 649510 | 53517.96 | 11.03% |
| 2024-12-31 | 8.07 | 8.24 | 0.04 | 0.49% | 7.66 | 8.73 | 738966 | 59820.66 | 12.55% |
| 2024-12-30 | 8.20 | 8.20 | 0.75 | 10.07% | 7.95 | 8.20 | 238688 | 19560.35 | 4.05% |
| 2024-12-27 | 7.25 | 7.45 | 0.21 | 2.90% | 7.23 | 7.68 | 206945 | 15487.61 | 3.52% |
| 2024-12-26 | 7.02 | 7.24 | 0.17 | 2.40% | 6.95 | 7.34 | 126060 | 9090.82 | 2.14% |
| 2024-12-25 | 7.21 | 7.07 | -0.20 | -2.75% | 7.03 | 7.46 | 143797 | 10305.83 | 2.44% |
| 2024-12-24 | 7.28 | 7.27 | 0.26 | 3.71% | 6.96 | 7.30 | 173404 | 12406.86 | 2.95% |
| 2024-12-23 | 7.50 | 7.01 | -0.53 | -7.03% | 6.93 | 7.58 | 289910 | 20688.01 | 4.92% |
| 2024-12-20 | 7.24 | 7.54 | 0.22 | 3.01% | 7.24 | 7.80 | 297078 | 22499.08 | 5.05% |
| 2024-12-19 | 7.08 | 7.32 | 0.24 | 3.39% | 6.98 | 7.47 | 279501 | 20214.54 | 4.75% |
| 2024-12-18 | 7.22 | 7.08 | -0.16 | -2.21% | 7.02 | 7.32 | 276742 | 19685.29 | 4.70% |
| 2024-12-17 | 7.57 | 7.24 | -0.26 | -3.47% | 7.24 | 7.68 | 289036 | 21489.18 | 4.91% |
| 2024-12-16 | 8.07 | 7.50 | -0.49 | -6.13% | 7.38 | 8.07 | 446218 | 34078.32 | 7.58% |
| 2024-12-13 | 7.95 | 7.99 | 0.02 | 0.25% | 7.80 | 8.22 | 494643 | 39998.56 | 8.40% |
| 2024-12-12 | 8.02 | 7.97 | -0.08 | -0.99% | 7.70 | 8.14 | 446147 | 35204.34 | 7.58% |
| 2024-12-11 | 8.34 | 8.05 | -0.38 | -4.51% | 8.00 | 8.56 | 663047 | 54667.23 | 11.26% |
| 2024-12-10 | 8.25 | 8.43 | 0.21 | 2.55% | 8.07 | 9.00 | 959183 | 82062.99 | 16.29% |
| 2024-12-09 | 7.45 | 8.22 | 0.75 | 10.04% | 7.22 | 8.22 | 750563 | 58592.03 | 12.75% |
| 2024-12-06 | 7.10 | 7.47 | 0.29 | 4.04% | 7.10 | 7.90 | 508478 | 38635.17 | 8.64% |
| 2024-12-05 | 7.02 | 7.18 | 0.11 | 1.56% | 6.96 | 7.37 | 291981 | 21089.86 | 4.96% |
| 2024-12-04 | 6.92 | 7.07 | 0.18 | 2.61% | 6.89 | 7.43 | 351672 | 25074.18 | 5.97% |
| 2024-12-03 | 6.85 | 6.89 | -0.01 | -0.14% | 6.75 | 7.02 | 200089 | 13742.97 | 3.40% |
| 2024-12-02 | 6.79 | 6.90 | 0.05 | 0.73% | 6.75 | 7.22 | 291271 | 20215.32 | 4.95% |
| 2024-11-29 | 6.65 | 6.85 | 0.14 | 2.09% | 6.53 | 6.89 | 282571 | 19041.21 | 4.80% |
| 2024-11-28 | 6.97 | 6.71 | -0.26 | -3.73% | 6.69 | 7.12 | 340293 | 23357.30 | 5.78% |
深证大盘股票行情在线 K线走势图
