周大生(002867)股票行情
周大生(002867)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 |
|---|
| 2026-03-25 | 11.79 | 11.84 | 0.14 | 1.20% | 11.67 | 11.88 | 55968 | 6609.33 | 0.52% |
| 2026-03-24 | 11.50 | 11.70 | 0.34 | 2.99% | 11.43 | 11.76 | 71068 | 8250.37 | 0.66% |
| 2026-03-23 | 11.80 | 11.36 | -0.54 | -4.54% | 11.34 | 11.80 | 107380 | 12395.49 | 1.00% |
| 2026-03-20 | 12.02 | 11.90 | -0.12 | -1.00% | 11.90 | 12.09 | 54483 | 6530.59 | 0.50% |
| 2026-03-19 | 12.15 | 12.02 | -0.17 | -1.39% | 12.01 | 12.21 | 54673 | 6616.39 | 0.51% |
| 2026-03-18 | 12.30 | 12.19 | -0.12 | -0.97% | 12.13 | 12.31 | 49959 | 6092.15 | 0.46% |
| 2026-03-17 | 12.25 | 12.31 | 0.05 | 0.41% | 12.22 | 12.43 | 75881 | 9374.41 | 0.70% |
| 2026-03-16 | 12.13 | 12.26 | 0.04 | 0.33% | 12.10 | 12.30 | 75838 | 9260.11 | 0.70% |
| 2026-03-13 | 12.22 | 12.22 | -0.01 | -0.08% | 12.17 | 12.29 | 59334 | 7265.11 | 0.55% |
| 2026-03-12 | 12.14 | 12.23 | 0.07 | 0.58% | 12.11 | 12.24 | 58584 | 7137.50 | 0.54% |
| 2026-03-11 | 12.05 | 12.16 | 0.08 | 0.66% | 12.04 | 12.19 | 78520 | 9527.18 | 0.73% |
| 2026-03-10 | 11.92 | 12.08 | 0.19 | 1.60% | 11.92 | 12.10 | 67730 | 8129.79 | 0.63% |
| 2026-03-09 | 11.94 | 11.89 | -0.07 | -0.59% | 11.79 | 11.96 | 82848 | 9825.54 | 0.77% |
| 2026-03-06 | 11.87 | 11.96 | 0.05 | 0.42% | 11.86 | 11.98 | 62221 | 7416.14 | 0.58% |
| 2026-03-05 | 12.05 | 11.91 | -0.04 | -0.33% | 11.89 | 12.08 | 82200 | 9818.09 | 0.76% |
| 2026-03-04 | 11.94 | 11.95 | -0.14 | -1.16% | 11.89 | 12.07 | 87579 | 10486.63 | 0.81% |
| 2026-03-03 | 12.25 | 12.09 | -0.22 | -1.79% | 12.07 | 12.37 | 139920 | 17080.41 | 1.30% |
| 2026-03-02 | 12.35 | 12.31 | 0.02 | 0.16% | 12.10 | 12.39 | 165838 | 20330.52 | 1.54% |
| 2026-02-27 | 12.28 | 12.29 | 0.01 | 0.08% | 12.22 | 12.34 | 84136 | 10323.08 | 0.78% |
| 2026-02-26 | 12.51 | 12.28 | -0.20 | -1.60% | 12.26 | 12.51 | 107715 | 13296.01 | 1.00% |
| 2026-02-25 | 12.51 | 12.48 | -0.01 | -0.08% | 12.43 | 12.61 | 87550 | 10972.35 | 0.81% |
| 2026-02-24 | 12.65 | 12.49 | 0.09 | 0.73% | 12.45 | 12.68 | 93682 | 11788.84 | 0.87% |
| 2026-02-13 | 12.51 | 12.40 | -0.15 | -1.20% | 12.38 | 12.56 | 76104 | 9503.26 | 0.71% |
| 2026-02-12 | 12.85 | 12.55 | -0.29 | -2.26% | 12.53 | 12.88 | 128700 | 16260.21 | 1.19% |
| 2026-02-11 | 12.82 | 12.84 | 0.02 | 0.16% | 12.79 | 12.95 | 52722 | 6787.57 | 0.49% |
| 2026-02-10 | 12.89 | 12.82 | -0.10 | -0.77% | 12.80 | 12.93 | 65391 | 8398.00 | 0.61% |
| 2026-02-09 | 13.02 | 12.92 | 0.06 | 0.47% | 12.82 | 13.05 | 111786 | 14445.34 | 1.04% |
| 2026-02-06 | 12.64 | 12.86 | 0.09 | 0.70% | 12.60 | 13.03 | 120800 | 15582.08 | 1.12% |
| 2026-02-05 | 12.69 | 12.77 | -0.01 | -0.08% | 12.68 | 12.85 | 101324 | 12930.16 | 0.94% |
| 2026-02-04 | 12.78 | 12.78 | 0.10 | 0.79% | 12.56 | 12.84 | 141945 | 18033.92 | 1.32% |
| 2026-02-03 | 12.50 | 12.68 | 0.28 | 2.26% | 12.34 | 12.74 | 157272 | 19702.58 | 1.46% |
| 2026-02-02 | 12.68 | 12.40 | -0.34 | -2.67% | 12.38 | 12.70 | 224554 | 28145.82 | 2.08% |
| 2026-01-30 | 12.89 | 12.74 | -0.74 | -5.49% | 12.60 | 13.09 | 365476 | 46776.10 | 3.39% |
| 2026-01-29 | 14.10 | 13.48 | -0.56 | -3.99% | 13.19 | 14.28 | 590272 | 80405.69 | 5.47% |
| 2026-01-28 | 13.22 | 14.04 | 1.06 | 8.17% | 13.21 | 14.28 | 733716 | 101740.02 | 6.80% |
| 2026-01-27 | 13.01 | 12.98 | -0.29 | -2.19% | 12.82 | 13.16 | 162231 | 21085.98 | 1.50% |
| 2026-01-26 | 13.09 | 13.27 | 0.35 | 2.71% | 12.98 | 13.51 | 330606 | 43815.08 | 3.06% |
| 2026-01-23 | 12.71 | 12.92 | 0.23 | 1.81% | 12.70 | 13.14 | 199378 | 25856.11 | 1.85% |
| 2026-01-22 | 12.60 | 12.69 | 0.06 | 0.48% | 12.58 | 12.75 | 99594 | 12621.70 | 0.92% |
| 2026-01-21 | 12.64 | 12.63 | 0.06 | 0.48% | 12.50 | 12.70 | 100706 | 12715.55 | 0.93% |
| 2026-01-20 | 12.41 | 12.57 | 0.18 | 1.45% | 12.36 | 12.61 | 90289 | 11289.83 | 0.84% |
| 2026-01-19 | 12.29 | 12.39 | 0.16 | 1.31% | 12.26 | 12.45 | 71231 | 8799.48 | 0.66% |
| 2026-01-16 | 12.40 | 12.23 | -0.14 | -1.13% | 12.19 | 12.43 | 54146 | 6653.91 | 0.50% |
| 2026-01-15 | 12.35 | 12.37 | 0.00 | 0.00% | 12.31 | 12.50 | 64414 | 7988.63 | 0.60% |
| 2026-01-14 | 12.51 | 12.37 | -0.13 | -1.04% | 12.30 | 12.56 | 87117 | 10847.22 | 0.81% |
| 2026-01-13 | 12.48 | 12.50 | 0.02 | 0.16% | 12.43 | 12.65 | 107943 | 13535.43 | 1.00% |
| 2026-01-12 | 12.20 | 12.48 | 0.30 | 2.46% | 12.20 | 12.49 | 137503 | 17035.71 | 1.27% |
| 2026-01-09 | 12.14 | 12.18 | 0.06 | 0.50% | 12.11 | 12.18 | 51778 | 6288.35 | 0.48% |
| 2026-01-08 | 12.17 | 12.12 | -0.05 | -0.41% | 12.12 | 12.20 | 58887 | 7152.26 | 0.55% |
| 2026-01-07 | 12.35 | 12.17 | -0.14 | -1.14% | 12.17 | 12.36 | 60557 | 7409.65 | 0.56% |
| 2026-01-06 | 12.23 | 12.31 | 0.07 | 0.57% | 12.21 | 12.35 | 63406 | 7791.94 | 0.59% |
| 2026-01-05 | 12.16 | 12.24 | 0.06 | 0.49% | 12.10 | 12.29 | 73703 | 8971.40 | 0.68% |
| 2025-12-31 | 12.14 | 12.18 | 0.04 | 0.33% | 12.13 | 12.20 | 33028 | 4018.46 | 0.31% |
| 2025-12-30 | 12.12 | 12.14 | -0.01 | -0.08% | 12.07 | 12.17 | 33513 | 4063.11 | 0.31% |
| 2025-12-29 | 12.18 | 12.15 | -0.06 | -0.49% | 12.10 | 12.21 | 52252 | 6349.33 | 0.48% |
| 2025-12-26 | 12.19 | 12.21 | 0.01 | 0.08% | 12.14 | 12.25 | 45451 | 5548.52 | 0.42% |
| 2025-12-25 | 12.19 | 12.20 | 0.03 | 0.25% | 12.15 | 12.23 | 49880 | 6083.31 | 0.46% |
| 2025-12-24 | 12.21 | 12.17 | -0.03 | -0.25% | 12.10 | 12.26 | 46897 | 5700.77 | 0.43% |
| 2025-12-23 | 12.20 | 12.20 | 0.01 | 0.08% | 12.16 | 12.25 | 48956 | 5977.62 | 0.45% |
| 2025-12-22 | 12.25 | 12.19 | -0.03 | -0.25% | 12.16 | 12.31 | 91178 | 11146.03 | 0.84% |
| 2025-12-19 | 12.13 | 12.22 | 0.11 | 0.91% | 12.06 | 12.24 | 68216 | 8308.30 | 0.63% |
| 2025-12-18 | 12.00 | 12.11 | 0.09 | 0.75% | 11.98 | 12.14 | 63661 | 7691.15 | 0.59% |
| 2025-12-17 | 11.95 | 12.02 | 0.07 | 0.59% | 11.87 | 12.08 | 75966 | 9105.47 | 0.70% |
| 2025-12-16 | 12.05 | 11.95 | -0.12 | -0.99% | 11.93 | 12.15 | 71252 | 8566.56 | 0.66% |
| 2025-12-15 | 11.90 | 12.07 | 0.12 | 1.00% | 11.87 | 12.13 | 122965 | 14812.07 | 1.14% |
| 2025-12-12 | 11.90 | 11.95 | 0.04 | 0.34% | 11.76 | 11.97 | 233598 | 27693.31 | 2.16% |
| 2025-12-11 | 12.05 | 11.91 | -0.13 | -1.08% | 11.84 | 12.07 | 120594 | 14385.66 | 1.12% |
| 2025-12-10 | 11.99 | 12.04 | 0.05 | 0.42% | 11.95 | 12.04 | 85701 | 10274.97 | 0.79% |
| 2025-12-09 | 12.19 | 11.99 | -0.21 | -1.72% | 11.95 | 12.22 | 115248 | 13931.00 | 1.07% |
| 2025-12-08 | 12.43 | 12.20 | -0.20 | -1.61% | 12.16 | 12.43 | 124052 | 15191.28 | 1.15% |
| 2025-12-05 | 12.39 | 12.40 | -0.01 | -0.08% | 12.33 | 12.45 | 54248 | 6719.98 | 0.50% |
| 2025-12-04 | 12.56 | 12.41 | -0.17 | -1.35% | 12.37 | 12.63 | 66356 | 8268.75 | 0.61% |
| 2025-12-03 | 12.68 | 12.58 | -0.11 | -0.87% | 12.54 | 12.72 | 64543 | 8133.47 | 0.60% |
| 2025-12-02 | 12.93 | 12.69 | -0.24 | -1.86% | 12.66 | 12.93 | 87389 | 11156.10 | 0.81% |
| 2025-12-01 | 13.00 | 12.93 | -0.04 | -0.31% | 12.90 | 13.09 | 68391 | 8882.07 | 0.63% |
| 2025-11-28 | 12.92 | 12.97 | 0.04 | 0.31% | 12.79 | 13.02 | 40701 | 5254.54 | 0.38% |
| 2025-11-27 | 12.96 | 12.93 | -0.03 | -0.23% | 12.90 | 12.98 | 29782 | 3855.18 | 0.28% |
| 2025-11-26 | 12.93 | 12.96 | 0.05 | 0.39% | 12.92 | 13.02 | 28762 | 3728.29 | 0.27% |
| 2025-11-25 | 13.00 | 12.91 | -0.03 | -0.23% | 12.91 | 13.06 | 42788 | 5555.28 | 0.40% |
| 2025-11-24 | 12.94 | 12.94 | 0.00 | 0.00% | 12.91 | 13.03 | 42144 | 5467.02 | 0.39% |
深证大盘股票行情在线 K线走势图
周大生(002867)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
