小崧股份(002723)股票行情
小崧股份(002723)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 |
|---|
| 2025-12-12 | 9.45 | 9.33 | -0.21 | -2.20% | 9.20 | 9.58 | 168789 | 15761.24 | 5.32% |
| 2025-12-11 | 9.56 | 9.54 | -0.11 | -1.14% | 9.46 | 9.90 | 147402 | 14163.08 | 4.65% |
| 2025-12-10 | 9.37 | 9.65 | 0.24 | 2.55% | 9.30 | 9.65 | 182478 | 17293.99 | 5.75% |
| 2025-12-09 | 9.28 | 9.41 | 0.03 | 0.32% | 9.20 | 9.56 | 209046 | 19742.56 | 6.59% |
| 2025-12-08 | 9.54 | 9.38 | -0.16 | -1.68% | 8.79 | 9.60 | 361123 | 33083.29 | 11.39% |
| 2025-12-05 | 10.00 | 9.54 | -0.01 | -0.10% | 9.10 | 10.00 | 495903 | 47640.50 | 15.64% |
| 2025-12-04 | 8.77 | 9.55 | 0.70 | 7.91% | 8.70 | 9.74 | 570965 | 53625.75 | 18.01% |
| 2025-12-03 | 8.81 | 8.85 | 0.07 | 0.80% | 8.57 | 8.99 | 293418 | 25794.93 | 9.25% |
| 2025-12-02 | 8.30 | 8.78 | 0.50 | 6.04% | 8.18 | 8.88 | 347356 | 30018.29 | 10.95% |
| 2025-12-01 | 7.89 | 8.28 | 0.52 | 6.70% | 7.80 | 8.43 | 325630 | 26646.48 | 10.27% |
| 2025-11-28 | 7.50 | 7.76 | 0.26 | 3.47% | 7.44 | 7.76 | 92818 | 7080.21 | 2.93% |
| 2025-11-27 | 7.40 | 7.50 | 0.12 | 1.63% | 7.31 | 7.54 | 77591 | 5774.22 | 2.45% |
| 2025-11-26 | 7.47 | 7.38 | -0.09 | -1.20% | 7.34 | 7.55 | 71672 | 5326.17 | 2.26% |
| 2025-11-25 | 7.40 | 7.47 | 0.16 | 2.19% | 7.36 | 7.60 | 74202 | 5563.11 | 2.34% |
| 2025-11-24 | 7.23 | 7.31 | 0.14 | 1.95% | 7.18 | 7.39 | 82006 | 5969.82 | 2.59% |
| 2025-11-21 | 7.42 | 7.17 | -0.29 | -3.89% | 7.10 | 7.60 | 112074 | 8172.39 | 3.53% |
| 2025-11-20 | 7.66 | 7.46 | -0.23 | -2.99% | 7.40 | 7.74 | 104229 | 7840.35 | 3.29% |
| 2025-11-19 | 7.93 | 7.69 | -0.27 | -3.39% | 7.66 | 7.99 | 119235 | 9252.63 | 3.76% |
| 2025-11-18 | 8.01 | 7.96 | -0.06 | -0.75% | 7.88 | 8.08 | 97628 | 7760.94 | 3.08% |
| 2025-11-17 | 7.94 | 8.02 | 0.15 | 1.91% | 7.92 | 8.10 | 113696 | 9109.83 | 3.59% |
| 2025-11-14 | 8.13 | 7.87 | -0.22 | -2.72% | 7.87 | 8.17 | 116152 | 9253.00 | 3.66% |
| 2025-11-13 | 7.84 | 8.09 | 0.26 | 3.32% | 7.75 | 8.20 | 186397 | 15001.86 | 5.88% |
| 2025-11-12 | 7.91 | 7.83 | -0.07 | -0.89% | 7.76 | 7.93 | 90586 | 7091.04 | 2.86% |
| 2025-11-11 | 7.90 | 7.90 | 0.00 | 0.00% | 7.82 | 7.95 | 103026 | 8125.41 | 3.25% |
| 2025-11-10 | 7.97 | 7.90 | 0.01 | 0.13% | 7.68 | 7.97 | 134567 | 10523.77 | 4.24% |
| 2025-11-07 | 7.81 | 7.89 | 0.04 | 0.51% | 7.76 | 7.91 | 77791 | 6102.89 | 2.45% |
| 2025-11-06 | 7.91 | 7.85 | -0.05 | -0.63% | 7.77 | 7.93 | 76076 | 5958.37 | 2.40% |
| 2025-11-05 | 7.86 | 7.90 | 0.03 | 0.38% | 7.79 | 7.95 | 86693 | 6830.81 | 2.73% |
| 2025-11-04 | 7.99 | 7.87 | -0.09 | -1.13% | 7.80 | 8.02 | 82290 | 6481.16 | 2.59% |
| 2025-11-03 | 8.00 | 7.96 | 0.01 | 0.13% | 7.88 | 8.10 | 116324 | 9300.31 | 3.67% |
| 2025-10-31 | 7.75 | 7.95 | 0.23 | 2.98% | 7.71 | 7.99 | 140683 | 11138.68 | 4.44% |
| 2025-10-30 | 7.86 | 7.72 | -0.14 | -1.78% | 7.67 | 7.86 | 130955 | 10128.66 | 4.13% |
| 2025-10-29 | 8.05 | 7.86 | -0.10 | -1.26% | 7.79 | 8.06 | 148872 | 11723.36 | 4.69% |
| 2025-10-28 | 7.95 | 7.96 | 0.01 | 0.13% | 7.86 | 8.01 | 117209 | 9312.25 | 3.70% |
| 2025-10-27 | 8.02 | 7.95 | -0.04 | -0.50% | 7.85 | 8.08 | 118946 | 9486.57 | 3.75% |
| 2025-10-24 | 8.06 | 7.99 | -0.07 | -0.87% | 7.92 | 8.20 | 113157 | 9086.31 | 3.57% |
| 2025-10-23 | 8.07 | 8.06 | -0.01 | -0.12% | 7.87 | 8.09 | 83899 | 6689.95 | 2.65% |
| 2025-10-22 | 8.17 | 8.07 | -0.16 | -1.94% | 8.01 | 8.22 | 100052 | 8102.66 | 3.16% |
| 2025-10-21 | 7.97 | 8.23 | 0.31 | 3.91% | 7.80 | 8.25 | 152235 | 12278.99 | 4.80% |
| 2025-10-20 | 7.86 | 7.92 | 0.08 | 1.02% | 7.80 | 7.98 | 98402 | 7758.09 | 3.10% |
| 2025-10-17 | 8.05 | 7.84 | -0.13 | -1.63% | 7.78 | 8.05 | 103973 | 8192.36 | 3.28% |
| 2025-10-16 | 8.01 | 7.97 | 0.01 | 0.13% | 7.93 | 8.34 | 149438 | 12087.87 | 4.71% |
| 2025-10-15 | 7.80 | 7.96 | 0.35 | 4.60% | 7.61 | 7.99 | 154306 | 12024.86 | 4.87% |
| 2025-10-14 | 7.97 | 7.61 | -0.37 | -4.64% | 7.61 | 8.02 | 294993 | 23121.40 | 9.30% |
| 2025-10-13 | 7.23 | 7.98 | 0.00 | 0.00% | 7.23 | 8.24 | 407423 | 31683.33 | 12.85% |
| 2025-10-10 | 7.98 | 7.98 | -0.89 | -10.03% | 7.98 | 7.98 | 52617 | 4198.84 | 1.66% |
| 2025-10-09 | 9.91 | 8.87 | -0.99 | -10.04% | 8.87 | 9.92 | 297031 | 27430.34 | 9.37% |
| 2025-09-30 | 9.49 | 9.86 | 0.38 | 4.01% | 9.49 | 9.95 | 242288 | 23647.49 | 7.64% |
| 2025-09-29 | 9.23 | 9.48 | 0.24 | 2.60% | 9.17 | 9.75 | 188101 | 17901.21 | 5.93% |
| 2025-09-26 | 9.30 | 9.24 | -0.16 | -1.70% | 9.17 | 9.45 | 121518 | 11294.12 | 3.83% |
| 2025-09-25 | 9.30 | 9.40 | 0.10 | 1.08% | 9.12 | 9.44 | 206996 | 19276.16 | 6.53% |
| 2025-09-24 | 9.40 | 9.30 | -0.14 | -1.48% | 9.19 | 9.52 | 153932 | 14393.97 | 4.85% |
| 2025-09-23 | 9.45 | 9.44 | -0.04 | -0.42% | 9.00 | 9.66 | 180257 | 16648.23 | 5.68% |
| 2025-09-22 | 9.58 | 9.48 | -0.06 | -0.63% | 9.20 | 9.58 | 177163 | 16662.24 | 5.59% |
| 2025-09-19 | 9.61 | 9.54 | -0.20 | -2.05% | 9.00 | 9.65 | 227096 | 21347.47 | 7.16% |
| 2025-09-18 | 10.10 | 9.74 | -0.36 | -3.56% | 9.55 | 10.10 | 406327 | 39872.51 | 12.81% |
| 2025-09-17 | 10.28 | 10.10 | -0.13 | -1.27% | 9.96 | 10.28 | 190423 | 19258.40 | 6.00% |
| 2025-09-16 | 10.46 | 10.23 | -0.23 | -2.20% | 10.03 | 10.56 | 218159 | 22351.45 | 6.88% |
| 2025-09-15 | 9.80 | 10.46 | 0.65 | 6.63% | 9.69 | 10.66 | 359153 | 36601.65 | 11.33% |
| 2025-09-12 | 9.91 | 9.81 | -0.09 | -0.91% | 9.77 | 10.02 | 215226 | 21273.96 | 6.79% |
| 2025-09-11 | 9.74 | 9.90 | 0.10 | 1.02% | 9.57 | 10.12 | 195259 | 19156.00 | 6.16% |
| 2025-09-10 | 9.88 | 9.80 | -0.15 | -1.51% | 9.65 | 9.99 | 199020 | 19423.05 | 6.28% |
| 2025-09-09 | 10.09 | 9.95 | -0.18 | -1.78% | 9.55 | 10.21 | 317288 | 31331.48 | 10.01% |
| 2025-09-08 | 9.93 | 10.13 | 0.34 | 3.47% | 9.78 | 10.36 | 500084 | 50046.61 | 15.77% |
| 2025-09-05 | 8.92 | 9.79 | 0.89 | 10.00% | 8.92 | 9.79 | 434423 | 41423.02 | 13.70% |
| 2025-09-04 | 9.06 | 8.90 | 0.00 | 0.00% | 8.70 | 9.06 | 153502 | 13666.76 | 4.84% |
| 2025-09-03 | 9.22 | 8.90 | -0.35 | -3.78% | 8.88 | 9.22 | 119009 | 10717.54 | 3.75% |
| 2025-09-02 | 9.31 | 9.25 | -0.04 | -0.43% | 8.92 | 9.39 | 174959 | 16022.09 | 5.52% |
| 2025-09-01 | 9.18 | 9.29 | 0.10 | 1.09% | 8.90 | 9.40 | 218796 | 20205.53 | 6.90% |
| 2025-08-29 | 9.40 | 9.19 | -0.10 | -1.08% | 9.14 | 9.66 | 187096 | 17355.57 | 5.90% |
| 2025-08-28 | 9.19 | 9.29 | 0.09 | 0.98% | 8.87 | 9.39 | 280012 | 25545.20 | 8.83% |
| 2025-08-27 | 9.05 | 9.20 | 0.16 | 1.77% | 9.05 | 9.48 | 332909 | 31086.06 | 10.50% |
| 2025-08-26 | 8.93 | 9.04 | 0.10 | 1.12% | 8.81 | 9.19 | 204765 | 18492.25 | 6.46% |
| 2025-08-25 | 9.02 | 8.94 | -0.01 | -0.11% | 8.70 | 9.02 | 204112 | 18063.43 | 6.44% |
| 2025-08-22 | 9.01 | 8.95 | -0.10 | -1.10% | 8.83 | 9.17 | 160288 | 14335.45 | 5.05% |
| 2025-08-21 | 9.00 | 9.05 | 0.15 | 1.69% | 8.80 | 9.49 | 199728 | 18094.70 | 6.30% |
| 2025-08-20 | 9.06 | 8.90 | -0.19 | -2.09% | 8.84 | 9.09 | 197004 | 17631.91 | 6.21% |
| 2025-08-19 | 8.94 | 9.09 | 0.15 | 1.68% | 8.90 | 9.25 | 184938 | 16815.45 | 5.83% |
| 2025-08-18 | 8.77 | 8.94 | 0.19 | 2.17% | 8.61 | 9.25 | 229567 | 20485.96 | 7.24% |
| 2025-08-15 | 8.62 | 8.75 | 0.14 | 1.63% | 8.60 | 8.85 | 144378 | 12628.75 | 4.55% |
深证大盘股票行情在线 K线走势图
小崧股份(002723)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
