中瓷电子(003031)股票行情
中瓷电子(003031)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 |
|---|
| 2025-04-18 | 44.43 | 44.89 | 0.32 | 0.72% | 44.13 | 45.00 | 7649 | 3413.57 | 0.22% |
| 2025-04-17 | 44.43 | 44.57 | -0.17 | -0.38% | 44.43 | 45.14 | 8815 | 3952.88 | 0.26% |
| 2025-04-16 | 44.88 | 44.74 | -0.34 | -0.75% | 43.91 | 45.26 | 10431 | 4654.85 | 0.31% |
| 2025-04-15 | 45.26 | 45.08 | -0.01 | -0.02% | 44.64 | 45.35 | 8501 | 3821.41 | 0.25% |
| 2025-04-14 | 45.90 | 45.09 | 0.21 | 0.47% | 44.98 | 46.00 | 15824 | 7190.83 | 0.47% |
| 2025-04-11 | 43.40 | 44.88 | 1.07 | 2.44% | 43.38 | 45.75 | 23021 | 10308.18 | 0.68% |
| 2025-04-10 | 44.40 | 43.81 | -0.16 | -0.36% | 43.81 | 45.09 | 22915 | 10175.45 | 0.67% |
| 2025-04-09 | 41.93 | 43.97 | 1.30 | 3.05% | 41.93 | 44.66 | 26009 | 11307.39 | 0.76% |
| 2025-04-08 | 41.01 | 42.67 | 1.80 | 4.40% | 41.01 | 42.69 | 26020 | 10929.66 | 0.76% |
| 2025-04-07 | 42.49 | 40.87 | -4.54 | -10.00% | 40.87 | 43.44 | 30075 | 12569.25 | 0.88% |
| 2025-04-03 | 45.50 | 45.41 | -0.60 | -1.30% | 45.10 | 46.21 | 14594 | 6650.17 | 0.43% |
| 2025-04-02 | 45.99 | 46.01 | 0.26 | 0.57% | 45.60 | 46.60 | 13479 | 6219.09 | 0.40% |
| 2025-04-01 | 45.75 | 45.75 | 0.00 | 0.00% | 45.42 | 46.24 | 12840 | 5888.92 | 0.38% |
| 2025-03-31 | 46.30 | 45.75 | -1.58 | -3.34% | 45.09 | 46.32 | 24329 | 11132.73 | 0.72% |
| 2025-03-28 | 47.69 | 47.33 | -0.36 | -0.75% | 47.18 | 48.20 | 13493 | 6425.40 | 0.40% |
| 2025-03-27 | 46.70 | 47.69 | 0.79 | 1.68% | 46.31 | 48.20 | 21603 | 10260.86 | 0.64% |
| 2025-03-26 | 47.21 | 46.90 | -0.29 | -0.61% | 46.87 | 47.57 | 11696 | 5508.35 | 0.34% |
| 2025-03-25 | 46.84 | 47.19 | 0.39 | 0.83% | 46.20 | 47.87 | 18512 | 8758.54 | 0.54% |
| 2025-03-24 | 47.00 | 46.80 | -0.18 | -0.38% | 45.95 | 47.12 | 16495 | 7671.28 | 0.48% |
| 2025-03-21 | 47.74 | 46.98 | -0.90 | -1.88% | 46.90 | 47.97 | 17211 | 8146.47 | 0.51% |
| 2025-03-20 | 47.79 | 47.88 | 0.11 | 0.23% | 47.30 | 47.94 | 15246 | 7276.33 | 0.45% |
| 2025-03-19 | 48.35 | 47.77 | -0.83 | -1.71% | 47.60 | 48.57 | 17961 | 8605.10 | 0.53% |
| 2025-03-18 | 48.60 | 48.60 | 0.20 | 0.41% | 48.30 | 49.24 | 18656 | 9085.48 | 0.55% |
| 2025-03-17 | 48.48 | 48.40 | 0.06 | 0.12% | 47.86 | 48.72 | 20242 | 9783.19 | 0.60% |
| 2025-03-14 | 47.85 | 48.34 | 0.49 | 1.02% | 47.44 | 48.40 | 21893 | 10515.79 | 0.64% |
| 2025-03-13 | 49.17 | 47.85 | -1.07 | -2.19% | 47.40 | 49.18 | 29487 | 14142.81 | 0.87% |
| 2025-03-12 | 48.06 | 48.92 | 0.96 | 2.00% | 48.06 | 50.28 | 45428 | 22381.88 | 1.34% |
| 2025-03-11 | 47.00 | 47.96 | 0.50 | 1.05% | 46.55 | 48.70 | 28471 | 13603.45 | 1.72% |
| 2025-03-10 | 47.45 | 47.46 | 0.01 | 0.02% | 47.05 | 47.74 | 17010 | 8056.71 | 1.03% |
| 2025-03-07 | 48.14 | 47.45 | -0.69 | -1.43% | 47.08 | 48.24 | 29242 | 13921.24 | 1.77% |
| 2025-03-06 | 47.14 | 48.14 | 1.23 | 2.62% | 47.14 | 49.58 | 50074 | 24342.07 | 3.03% |
| 2025-03-05 | 47.47 | 46.91 | -0.58 | -1.22% | 46.60 | 47.73 | 20598 | 9672.17 | 1.25% |
| 2025-03-04 | 46.17 | 47.49 | 1.36 | 2.95% | 45.88 | 47.85 | 24417 | 11505.88 | 1.48% |
| 2025-03-03 | 46.10 | 46.13 | -0.15 | -0.32% | 45.66 | 47.14 | 25844 | 12021.80 | 1.56% |
| 2025-02-28 | 47.80 | 46.28 | -1.91 | -3.96% | 46.06 | 48.19 | 32908 | 15426.97 | 1.99% |
| 2025-02-27 | 49.76 | 48.19 | -1.44 | -2.90% | 47.50 | 49.96 | 42922 | 20785.63 | 2.60% |
| 2025-02-26 | 50.02 | 49.63 | -0.12 | -0.24% | 48.92 | 50.02 | 28186 | 13905.42 | 1.71% |
| 2025-02-25 | 49.40 | 49.75 | 0.00 | 0.00% | 48.71 | 50.47 | 29838 | 14867.04 | 1.81% |
| 2025-02-24 | 50.06 | 49.75 | -0.30 | -0.60% | 49.25 | 50.77 | 39214 | 19562.90 | 2.37% |
| 2025-02-21 | 49.07 | 50.05 | 0.85 | 1.73% | 48.62 | 50.20 | 43465 | 21466.66 | 2.63% |
| 2025-02-20 | 50.00 | 49.20 | -0.87 | -1.74% | 48.81 | 50.33 | 25679 | 12658.35 | 1.55% |
| 2025-02-19 | 48.40 | 50.07 | 2.12 | 4.42% | 48.00 | 50.48 | 37523 | 18656.32 | 2.27% |
| 2025-02-18 | 48.72 | 47.95 | -1.07 | -2.18% | 47.83 | 49.60 | 19596 | 9534.90 | 1.19% |
| 2025-02-17 | 48.77 | 49.02 | 0.25 | 0.51% | 48.60 | 50.10 | 24398 | 12007.26 | 1.48% |
| 2025-02-14 | 48.44 | 48.77 | 0.20 | 0.41% | 47.96 | 49.19 | 16502 | 8003.73 | 1.00% |
| 2025-02-13 | 50.19 | 48.57 | -1.62 | -3.23% | 48.52 | 50.19 | 23916 | 11725.45 | 1.45% |
| 2025-02-12 | 49.47 | 50.19 | 0.60 | 1.21% | 49.02 | 50.22 | 20319 | 10101.07 | 1.23% |
| 2025-02-11 | 49.95 | 49.59 | -0.51 | -1.02% | 48.90 | 50.21 | 15828 | 7831.59 | 0.96% |
| 2025-02-10 | 50.42 | 50.10 | -0.03 | -0.06% | 49.64 | 50.88 | 18191 | 9118.47 | 1.10% |
| 2025-02-07 | 49.70 | 50.13 | 0.67 | 1.35% | 49.52 | 51.10 | 25885 | 13039.05 | 1.57% |
| 2025-02-06 | 48.10 | 49.46 | 1.36 | 2.83% | 47.58 | 49.80 | 20089 | 9876.59 | 1.22% |
| 2025-02-05 | 49.70 | 48.10 | -1.10 | -2.24% | 48.00 | 50.17 | 23184 | 11322.55 | 1.40% |
| 2025-01-27 | 50.75 | 49.20 | -1.50 | -2.96% | 49.20 | 51.57 | 14505 | 7248.27 | 0.88% |
| 2025-01-24 | 49.00 | 50.70 | 1.53 | 3.11% | 48.93 | 51.56 | 23944 | 12126.74 | 1.45% |
| 2025-01-23 | 49.87 | 49.17 | -0.30 | -0.61% | 49.15 | 50.80 | 17136 | 8568.32 | 1.04% |
| 2025-01-22 | 49.55 | 49.47 | -0.17 | -0.34% | 48.76 | 49.85 | 13665 | 6746.57 | 0.83% |
| 2025-01-21 | 49.65 | 49.64 | 0.08 | 0.16% | 48.84 | 50.01 | 11285 | 5576.42 | 0.68% |
| 2025-01-20 | 49.97 | 49.56 | -0.47 | -0.94% | 48.60 | 50.49 | 17346 | 8595.65 | 1.05% |
| 2025-01-17 | 48.75 | 50.03 | 1.17 | 2.39% | 48.40 | 50.64 | 17707 | 8784.79 | 1.07% |
| 2025-01-16 | 49.11 | 48.86 | -0.14 | -0.29% | 48.38 | 50.15 | 15207 | 7479.21 | 0.92% |
| 2025-01-15 | 49.65 | 49.00 | -0.66 | -1.33% | 48.77 | 49.73 | 13876 | 6803.87 | 0.84% |
| 2025-01-14 | 47.96 | 49.66 | 1.70 | 3.54% | 47.59 | 49.88 | 17077 | 8379.69 | 1.03% |
| 2025-01-13 | 47.55 | 47.96 | 0.11 | 0.23% | 47.00 | 48.28 | 12093 | 5769.46 | 0.73% |
| 2025-01-10 | 47.72 | 47.85 | 0.00 | 0.00% | 47.30 | 49.38 | 19046 | 9259.57 | 1.15% |
| 2025-01-09 | 47.72 | 47.85 | -0.01 | -0.02% | 47.60 | 48.50 | 13526 | 6501.33 | 0.82% |
| 2025-01-08 | 48.77 | 47.86 | -0.96 | -1.97% | 46.20 | 48.98 | 20914 | 9937.35 | 1.27% |
| 2025-01-07 | 47.50 | 48.82 | 0.58 | 1.20% | 47.50 | 49.16 | 16675 | 8099.26 | 1.01% |
| 2025-01-06 | 48.74 | 48.24 | -0.50 | -1.03% | 47.64 | 49.30 | 17175 | 8321.47 | 1.04% |
| 2025-01-03 | 50.60 | 48.74 | -1.36 | -2.71% | 48.50 | 50.82 | 19529 | 9694.84 | 1.18% |
| 2025-01-02 | 52.00 | 50.10 | -2.29 | -4.37% | 49.64 | 52.36 | 23564 | 11986.95 | 1.43% |
| 2024-12-31 | 54.51 | 52.39 | -2.11 | -3.87% | 52.25 | 55.00 | 23956 | 12707.79 | 1.45% |
| 2024-12-30 | 54.01 | 54.50 | -0.15 | -0.27% | 53.55 | 55.84 | 17416 | 9558.31 | 1.05% |
| 2024-12-27 | 55.15 | 54.65 | -0.50 | -0.91% | 54.28 | 55.88 | 17674 | 9744.33 | 1.07% |
| 2024-12-26 | 53.60 | 55.15 | 1.55 | 2.89% | 53.41 | 56.00 | 20806 | 11473.00 | 1.26% |
| 2024-12-25 | 54.85 | 53.60 | -1.30 | -2.37% | 53.40 | 54.85 | 14446 | 7792.18 | 0.87% |
| 2024-12-24 | 54.26 | 54.90 | 0.72 | 1.33% | 53.90 | 55.20 | 13194 | 7202.38 | 0.80% |
| 2024-12-23 | 55.90 | 54.18 | -2.00 | -3.56% | 54.01 | 56.44 | 25178 | 13878.37 | 1.52% |
| 2024-12-20 | 53.70 | 56.18 | 2.48 | 4.62% | 53.20 | 56.66 | 40570 | 22615.61 | 2.46% |
| 2024-12-19 | 53.20 | 53.70 | -0.40 | -0.74% | 53.20 | 54.25 | 16064 | 8622.35 | 0.97% |
| 2024-12-18 | 53.69 | 54.10 | 0.97 | 1.83% | 52.83 | 54.58 | 14016 | 7543.79 | 0.85% |
深证大盘股票行情在线 K线走势图
