集泰股份(002909)股票行情
集泰股份(002909)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 | 6.41 | 6.54 | 0.14 | 2.19% | 6.37 | 6.56 | 104299 | 6786.36 | 2.74% |
| 2026-03-24 | 6.30 | 6.40 | 0.25 | 4.07% | 6.09 | 6.40 | 127508 | 7973.55 | 3.35% |
| 2026-03-23 | 6.48 | 6.15 | -0.42 | -6.39% | 6.08 | 6.52 | 144882 | 9140.33 | 3.80% |
| 2026-03-20 | 6.96 | 6.57 | -0.32 | -4.64% | 6.56 | 6.96 | 101596 | 6803.09 | 2.67% |
| 2026-03-19 | 7.08 | 6.89 | -0.28 | -3.91% | 6.84 | 7.14 | 102252 | 7141.89 | 2.68% |
| 2026-03-18 | 7.00 | 7.17 | 0.21 | 3.02% | 6.90 | 7.18 | 96959 | 6830.07 | 2.54% |
| 2026-03-17 | 7.24 | 6.96 | -0.25 | -3.47% | 6.96 | 7.32 | 107182 | 7617.29 | 2.81% |
| 2026-03-16 | 7.27 | 7.21 | -0.05 | -0.69% | 7.15 | 7.39 | 82757 | 5993.58 | 2.17% |
| 2026-03-13 | 7.34 | 7.26 | -0.09 | -1.22% | 7.24 | 7.44 | 82429 | 6059.01 | 2.16% |
| 2026-03-12 | 7.47 | 7.35 | -0.11 | -1.47% | 7.32 | 7.52 | 87032 | 6441.27 | 2.28% |
| 2026-03-11 | 7.46 | 7.46 | 0.03 | 0.40% | 7.41 | 7.53 | 63346 | 4730.10 | 1.66% |
| 2026-03-10 | 7.37 | 7.43 | 0.08 | 1.09% | 7.36 | 7.46 | 69225 | 5133.86 | 1.82% |
| 2026-03-09 | 7.44 | 7.35 | -0.11 | -1.47% | 7.20 | 7.44 | 100908 | 7380.69 | 2.65% |
| 2026-03-06 | 7.15 | 7.46 | 0.31 | 4.34% | 7.10 | 7.47 | 108073 | 7937.98 | 2.84% |
| 2026-03-05 | 7.20 | 7.15 | 0.07 | 0.99% | 7.10 | 7.28 | 85342 | 6140.80 | 2.24% |
| 2026-03-04 | 7.06 | 7.08 | -0.01 | -0.14% | 6.97 | 7.22 | 106238 | 7527.88 | 2.79% |
| 2026-03-03 | 7.41 | 7.09 | -0.32 | -4.32% | 7.00 | 7.53 | 146560 | 10645.61 | 3.85% |
| 2026-03-02 | 7.62 | 7.41 | -0.32 | -4.14% | 7.27 | 7.67 | 130441 | 9700.59 | 3.42% |
| 2026-02-27 | 7.65 | 7.73 | 0.08 | 1.05% | 7.60 | 7.73 | 76254 | 5841.78 | 2.00% |
| 2026-02-26 | 7.72 | 7.65 | -0.06 | -0.78% | 7.60 | 7.73 | 81668 | 6251.91 | 2.14% |
| 2026-02-25 | 7.64 | 7.71 | 0.13 | 1.72% | 7.60 | 7.74 | 96184 | 7387.65 | 2.52% |
| 2026-02-24 | 7.48 | 7.58 | 0.15 | 2.02% | 7.45 | 7.64 | 108128 | 8180.32 | 2.84% |
| 2026-02-13 | 7.44 | 7.43 | -0.01 | -0.13% | 7.37 | 7.49 | 87932 | 6540.64 | 2.31% |
| 2026-02-12 | 7.45 | 7.44 | 0.00 | 0.00% | 7.36 | 7.53 | 94357 | 7031.53 | 2.48% |
| 2026-02-11 | 7.49 | 7.44 | -0.01 | -0.13% | 7.41 | 7.54 | 79747 | 5949.45 | 2.09% |
| 2026-02-10 | 7.56 | 7.45 | -0.08 | -1.06% | 7.45 | 7.57 | 77869 | 5843.83 | 2.04% |
| 2026-02-09 | 7.49 | 7.53 | 0.12 | 1.62% | 7.41 | 7.54 | 110430 | 8270.71 | 2.90% |
| 2026-02-06 | 7.20 | 7.41 | 0.15 | 2.07% | 7.17 | 7.46 | 104783 | 7725.90 | 2.75% |
| 2026-02-05 | 7.40 | 7.26 | -0.11 | -1.49% | 7.25 | 7.45 | 86813 | 6358.71 | 2.28% |
| 2026-02-04 | 7.36 | 7.37 | 0.02 | 0.27% | 7.29 | 7.48 | 91856 | 6789.99 | 2.41% |
| 2026-02-03 | 7.27 | 7.35 | 0.19 | 2.65% | 7.18 | 7.35 | 99078 | 7228.71 | 2.60% |
| 2026-02-02 | 7.30 | 7.16 | -0.28 | -3.76% | 7.14 | 7.42 | 166001 | 12087.86 | 4.36% |
| 2026-01-30 | 7.30 | 7.44 | 0.15 | 2.06% | 7.22 | 7.47 | 159276 | 11746.82 | 4.18% |
| 2026-01-29 | 7.37 | 7.29 | -0.08 | -1.09% | 7.23 | 7.45 | 122821 | 9024.12 | 3.22% |
| 2026-01-28 | 7.50 | 7.37 | -0.13 | -1.73% | 7.34 | 7.53 | 115161 | 8520.92 | 3.02% |
| 2026-01-27 | 7.50 | 7.50 | -0.03 | -0.40% | 7.30 | 7.60 | 154538 | 11483.49 | 4.06% |
| 2026-01-26 | 7.65 | 7.53 | -0.12 | -1.57% | 7.44 | 7.69 | 202035 | 15253.44 | 5.30% |
| 2026-01-23 | 7.58 | 7.65 | 0.11 | 1.46% | 7.55 | 7.68 | 164834 | 12582.72 | 4.33% |
| 2026-01-22 | 7.53 | 7.54 | 0.04 | 0.53% | 7.42 | 7.58 | 185636 | 13954.28 | 4.87% |
| 2026-01-21 | 7.30 | 7.50 | 0.09 | 1.21% | 7.30 | 7.53 | 210425 | 15692.79 | 5.52% |
| 2026-01-20 | 7.39 | 7.41 | 0.05 | 0.68% | 7.30 | 7.53 | 202253 | 14956.00 | 5.31% |
| 2026-01-19 | 7.18 | 7.36 | 0.11 | 1.52% | 7.15 | 7.36 | 186298 | 13622.71 | 4.89% |
| 2026-01-16 | 7.37 | 7.25 | -0.10 | -1.36% | 7.15 | 7.38 | 232782 | 16858.93 | 6.11% |
| 2026-01-15 | 7.32 | 7.35 | -0.05 | -0.68% | 7.26 | 7.56 | 233875 | 17253.02 | 6.14% |
| 2026-01-14 | 7.15 | 7.40 | 0.22 | 3.06% | 7.14 | 7.56 | 477426 | 35282.74 | 12.53% |
| 2026-01-13 | 7.29 | 7.18 | -0.09 | -1.24% | 7.14 | 7.30 | 256155 | 18506.76 | 6.72% |
| 2026-01-12 | 7.27 | 7.27 | 0.02 | 0.28% | 7.15 | 7.30 | 317766 | 22947.44 | 8.34% |
| 2026-01-09 | 7.16 | 7.25 | 0.09 | 1.26% | 7.11 | 7.30 | 309407 | 22359.91 | 8.12% |
| 2026-01-08 | 7.04 | 7.16 | 0.06 | 0.85% | 7.00 | 7.18 | 313761 | 22275.26 | 8.24% |
| 2026-01-07 | 7.05 | 7.10 | 0.03 | 0.42% | 6.96 | 7.14 | 332046 | 23404.39 | 8.72% |
| 2026-01-06 | 6.90 | 7.07 | 0.15 | 2.17% | 6.85 | 7.08 | 358468 | 25081.57 | 9.41% |
| 2026-01-05 | 6.86 | 6.92 | 0.11 | 1.62% | 6.76 | 6.92 | 253122 | 17370.86 | 6.64% |
| 2025-12-31 | 6.99 | 6.81 | -0.23 | -3.27% | 6.81 | 7.00 | 293590 | 20162.93 | 7.71% |
| 2025-12-30 | 6.92 | 7.04 | 0.06 | 0.86% | 6.85 | 7.04 | 400368 | 27828.10 | 10.51% |
| 2025-12-29 | 7.19 | 6.98 | -0.23 | -3.19% | 6.92 | 7.23 | 553891 | 38842.60 | 14.54% |
| 2025-12-26 | 7.25 | 7.21 | -0.58 | -7.45% | 7.16 | 7.42 | 906444 | 65728.76 | 23.79% |
| 2025-12-25 | 8.97 | 7.79 | -0.36 | -4.42% | 7.77 | 8.97 | 1162807 | 95934.42 | 30.52% |
| 2025-12-24 | 8.15 | 8.15 | 0.74 | 9.99% | 8.15 | 8.15 | 81150 | 6613.73 | 2.13% |
| 2025-12-23 | 6.73 | 7.41 | 0.67 | 9.94% | 6.65 | 7.41 | 203612 | 14905.24 | 5.34% |
| 2025-12-22 | 6.91 | 6.74 | -0.14 | -2.03% | 6.70 | 6.94 | 81838 | 5549.91 | 2.15% |
| 2025-12-19 | 6.72 | 6.88 | 0.16 | 2.38% | 6.66 | 6.90 | 91114 | 6196.14 | 2.39% |
| 2025-12-18 | 6.62 | 6.72 | 0.01 | 0.15% | 6.60 | 6.77 | 88383 | 5933.46 | 2.32% |
| 2025-12-17 | 6.52 | 6.71 | 0.24 | 3.71% | 6.33 | 6.74 | 153511 | 10047.33 | 4.03% |
| 2025-12-16 | 6.71 | 6.47 | -0.26 | -3.86% | 6.45 | 6.74 | 121680 | 7989.69 | 3.19% |
| 2025-12-15 | 6.47 | 6.73 | 0.24 | 3.70% | 6.40 | 6.80 | 178790 | 11911.67 | 4.70% |
| 2025-12-12 | 6.58 | 6.49 | -0.09 | -1.37% | 6.43 | 6.82 | 162436 | 10744.69 | 4.27% |
| 2025-12-11 | 6.83 | 6.58 | -0.25 | -3.66% | 6.54 | 6.87 | 131514 | 8759.78 | 3.46% |
| 2025-12-10 | 7.07 | 6.83 | -0.14 | -2.01% | 6.76 | 7.09 | 129246 | 8882.32 | 3.40% |
| 2025-12-09 | 6.81 | 6.97 | 0.15 | 2.20% | 6.75 | 7.06 | 140990 | 9756.15 | 3.71% |
| 2025-12-08 | 6.95 | 6.82 | -0.07 | -1.02% | 6.77 | 7.01 | 78337 | 5345.67 | 2.06% |
| 2025-12-05 | 6.82 | 6.89 | 0.08 | 1.17% | 6.74 | 6.91 | 98054 | 6714.05 | 2.58% |
| 2025-12-04 | 7.03 | 6.81 | -0.21 | -2.99% | 6.73 | 7.03 | 105929 | 7238.49 | 2.78% |
| 2025-12-03 | 7.15 | 7.02 | -0.07 | -0.99% | 6.98 | 7.21 | 158714 | 11163.41 | 4.17% |
| 2025-12-02 | 6.96 | 7.09 | 0.15 | 2.16% | 6.83 | 7.33 | 262571 | 18644.67 | 6.90% |
| 2025-12-01 | 6.93 | 6.94 | 0.01 | 0.14% | 6.92 | 7.01 | 95990 | 6683.89 | 2.52% |
| 2025-11-28 | 6.85 | 6.93 | -0.05 | -0.72% | 6.78 | 7.03 | 163634 | 11320.55 | 4.30% |
| 2025-11-27 | 6.64 | 6.98 | 0.34 | 5.12% | 6.64 | 7.25 | 230393 | 15983.91 | 6.06% |
| 2025-11-26 | 6.79 | 6.64 | -0.11 | -1.63% | 6.63 | 6.86 | 72934 | 4914.36 | 1.92% |
| 2025-11-25 | 6.72 | 6.75 | 0.07 | 1.05% | 6.65 | 6.81 | 74413 | 5025.76 | 1.96% |
| 2025-11-24 | 6.74 | 6.68 | 0.11 | 1.67% | 6.54 | 6.80 | 146641 | 9744.27 | 3.85% |
深证大盘股票行情在线 K线走势图
集泰股份(002909)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
