征和工业(003033)股票行情
征和工业(003033)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 |
|---|
| 2025-04-21 | 36.75 | 38.30 | 1.45 | 3.93% | 36.52 | 38.39 | 24587 | 9273.82 | 3.05% |
| 2025-04-18 | 36.53 | 36.85 | 0.38 | 1.04% | 36.30 | 37.25 | 18834 | 6922.70 | 2.33% |
| 2025-04-17 | 36.45 | 36.47 | -0.16 | -0.44% | 36.38 | 37.50 | 17761 | 6542.53 | 2.20% |
| 2025-04-16 | 38.50 | 36.63 | -1.87 | -4.86% | 36.01 | 38.50 | 24204 | 8932.68 | 3.00% |
| 2025-04-15 | 38.87 | 38.50 | -0.18 | -0.47% | 37.88 | 39.31 | 20700 | 7937.14 | 2.57% |
| 2025-04-14 | 39.00 | 38.68 | -0.15 | -0.39% | 38.54 | 40.03 | 37014 | 14511.38 | 4.59% |
| 2025-04-11 | 38.70 | 38.83 | -0.33 | -0.84% | 37.90 | 39.50 | 49621 | 19279.07 | 6.15% |
| 2025-04-10 | 36.40 | 39.16 | 3.56 | 10.00% | 36.40 | 39.16 | 28930 | 10963.91 | 3.59% |
| 2025-04-09 | 33.51 | 35.60 | 0.68 | 1.95% | 31.65 | 35.98 | 44844 | 15274.31 | 5.56% |
| 2025-04-08 | 36.00 | 34.92 | -2.78 | -7.37% | 33.93 | 37.01 | 43370 | 15008.25 | 5.37% |
| 2025-04-07 | 38.95 | 37.70 | -4.19 | -10.00% | 37.70 | 39.88 | 10716 | 4118.22 | 1.33% |
| 2025-04-03 | 43.22 | 41.89 | -1.76 | -4.03% | 41.30 | 43.22 | 28768 | 12127.77 | 3.57% |
| 2025-04-02 | 44.55 | 43.65 | -0.25 | -0.57% | 43.51 | 44.99 | 21235 | 9362.14 | 2.63% |
| 2025-04-01 | 45.96 | 43.90 | -1.06 | -2.36% | 43.30 | 46.00 | 28430 | 12609.38 | 3.52% |
| 2025-03-31 | 45.64 | 44.96 | -1.14 | -2.47% | 43.81 | 45.69 | 32339 | 14428.40 | 4.01% |
| 2025-03-28 | 48.54 | 46.10 | -3.20 | -6.49% | 45.00 | 49.58 | 49246 | 23205.38 | 6.10% |
| 2025-03-27 | 49.94 | 49.30 | -1.90 | -3.71% | 47.99 | 51.59 | 60368 | 29839.48 | 7.49% |
| 2025-03-26 | 52.00 | 51.20 | -2.05 | -3.85% | 50.60 | 56.97 | 67838 | 36127.45 | 8.42% |
| 2025-03-25 | 54.62 | 53.25 | -0.82 | -1.52% | 52.80 | 58.90 | 86905 | 48906.09 | 10.78% |
| 2025-03-24 | 48.66 | 54.07 | 4.92 | 10.01% | 48.52 | 54.07 | 74322 | 39424.04 | 9.22% |
| 2025-03-21 | 49.39 | 49.15 | -1.62 | -3.19% | 48.00 | 50.70 | 45149 | 22234.10 | 5.60% |
| 2025-03-20 | 48.67 | 50.77 | 2.05 | 4.21% | 47.88 | 53.00 | 67808 | 34090.09 | 8.41% |
| 2025-03-19 | 52.29 | 48.72 | -0.15 | -0.31% | 46.92 | 52.29 | 79181 | 39334.13 | 9.82% |
| 2025-03-18 | 44.43 | 48.87 | 4.44 | 9.99% | 44.15 | 48.87 | 61364 | 28449.50 | 7.61% |
| 2025-03-17 | 44.04 | 44.43 | 0.46 | 1.05% | 42.88 | 44.87 | 54082 | 23700.81 | 6.71% |
| 2025-03-14 | 45.00 | 43.97 | -1.59 | -3.49% | 42.95 | 45.28 | 54727 | 23968.94 | 6.79% |
| 2025-03-13 | 49.95 | 45.56 | -2.95 | -6.08% | 44.40 | 50.90 | 86426 | 40509.74 | 10.72% |
| 2025-03-12 | 45.00 | 48.51 | 4.41 | 10.00% | 44.00 | 48.51 | 83461 | 38156.04 | 10.36% |
| 2025-03-11 | 44.25 | 44.10 | 0.55 | 1.26% | 42.58 | 45.55 | 68714 | 30042.96 | 8.53% |
| 2025-03-10 | 46.00 | 43.55 | -4.39 | -9.16% | 43.15 | 46.71 | 104720 | 46546.34 | 12.99% |
| 2025-03-07 | 42.17 | 47.94 | 4.36 | 10.00% | 42.00 | 47.94 | 135119 | 62163.16 | 16.76% |
| 2025-03-06 | 39.47 | 43.58 | 2.57 | 6.27% | 39.47 | 45.11 | 140406 | 60556.11 | 17.42% |
| 2025-03-05 | 46.21 | 41.01 | -3.13 | -7.09% | 40.22 | 48.07 | 141315 | 62106.30 | 17.53% |
| 2025-03-04 | 40.13 | 44.14 | 4.01 | 9.99% | 39.20 | 44.14 | 38739 | 16489.74 | 4.81% |
| 2025-03-03 | 36.48 | 40.13 | 3.65 | 10.01% | 35.00 | 40.13 | 89579 | 33133.31 | 11.11% |
| 2025-02-28 | 33.32 | 36.48 | 3.32 | 10.01% | 31.71 | 36.48 | 56898 | 19338.59 | 7.06% |
| 2025-02-27 | 32.48 | 33.16 | 0.42 | 1.28% | 32.48 | 34.49 | 60850 | 20350.97 | 7.55% |
| 2025-02-26 | 31.10 | 32.74 | 1.78 | 5.75% | 31.01 | 33.23 | 50523 | 16316.23 | 6.27% |
| 2025-02-25 | 30.68 | 30.96 | 0.22 | 0.72% | 30.11 | 31.74 | 34231 | 10619.92 | 4.25% |
| 2025-02-24 | 31.30 | 30.74 | -1.01 | -3.18% | 30.34 | 31.50 | 41399 | 12794.66 | 5.14% |
| 2025-02-21 | 32.00 | 31.75 | -0.36 | -1.12% | 31.55 | 32.31 | 32769 | 10424.83 | 4.07% |
| 2025-02-20 | 32.25 | 32.11 | -0.14 | -0.43% | 31.68 | 32.98 | 40849 | 13230.77 | 5.07% |
| 2025-02-19 | 31.32 | 32.25 | 0.93 | 2.97% | 31.30 | 32.45 | 36398 | 11648.04 | 4.52% |
| 2025-02-18 | 32.82 | 31.32 | -1.34 | -4.10% | 31.13 | 33.42 | 39570 | 12685.87 | 4.91% |
| 2025-02-17 | 32.10 | 32.66 | 0.78 | 2.45% | 31.64 | 32.80 | 36236 | 11699.20 | 4.50% |
| 2025-02-14 | 32.92 | 31.88 | -0.62 | -1.91% | 31.67 | 33.05 | 43375 | 14027.56 | 5.38% |
| 2025-02-13 | 33.56 | 32.50 | -1.10 | -3.27% | 32.50 | 34.46 | 48059 | 16055.41 | 5.96% |
| 2025-02-12 | 33.69 | 33.60 | -0.64 | -1.87% | 32.21 | 34.61 | 81689 | 27437.74 | 10.14% |
| 2025-02-11 | 31.55 | 34.24 | 3.11 | 9.99% | 31.55 | 34.24 | 68140 | 23060.01 | 8.45% |
| 2025-02-10 | 31.89 | 31.13 | -0.74 | -2.32% | 30.88 | 31.90 | 42248 | 13194.60 | 5.24% |
| 2025-02-07 | 32.11 | 31.87 | -1.63 | -4.87% | 31.35 | 32.74 | 61284 | 19618.06 | 7.60% |
| 2025-02-06 | 31.73 | 33.50 | 1.34 | 4.17% | 31.73 | 33.50 | 84274 | 27654.45 | 10.46% |
| 2025-02-05 | 31.80 | 32.16 | 1.27 | 4.11% | 29.25 | 32.86 | 50090 | 15576.55 | 6.21% |
| 2025-01-27 | 31.01 | 30.89 | -1.41 | -4.37% | 30.40 | 33.00 | 61063 | 19101.66 | 7.58% |
| 2025-01-24 | 32.00 | 32.30 | 0.60 | 1.89% | 29.83 | 34.87 | 93705 | 30485.31 | 11.63% |
| 2025-01-23 | 31.70 | 31.70 | 2.88 | 9.99% | 31.70 | 31.70 | 16733 | 5304.42 | 2.08% |
| 2025-01-22 | 27.96 | 28.82 | 0.68 | 2.42% | 27.70 | 29.22 | 23378 | 6694.87 | 2.90% |
| 2025-01-21 | 27.79 | 28.14 | 0.64 | 2.33% | 27.10 | 28.19 | 12562 | 3484.55 | 1.56% |
| 2025-01-20 | 26.98 | 27.50 | 0.52 | 1.93% | 26.98 | 27.75 | 11587 | 3176.79 | 1.44% |
| 2025-01-17 | 26.65 | 26.98 | 0.23 | 0.86% | 26.47 | 27.16 | 5425 | 1456.03 | 0.67% |
| 2025-01-16 | 26.93 | 26.75 | -0.15 | -0.56% | 26.55 | 27.22 | 7697 | 2067.94 | 0.95% |
| 2025-01-15 | 26.86 | 26.90 | -0.01 | -0.04% | 26.79 | 27.30 | 7632 | 2062.51 | 0.95% |
| 2025-01-14 | 25.93 | 26.91 | 0.98 | 3.78% | 25.89 | 26.92 | 8087 | 2145.21 | 1.00% |
| 2025-01-13 | 25.50 | 25.93 | 0.31 | 1.21% | 25.04 | 26.12 | 7751 | 1993.03 | 0.96% |
| 2025-01-10 | 26.06 | 25.62 | -0.45 | -1.73% | 25.62 | 26.56 | 6524 | 1703.54 | 0.81% |
| 2025-01-09 | 25.98 | 26.07 | 0.00 | 0.00% | 25.58 | 26.25 | 6021 | 1567.75 | 0.75% |
| 2025-01-08 | 26.10 | 26.07 | 0.05 | 0.19% | 25.29 | 26.28 | 8371 | 2163.36 | 1.04% |
| 2025-01-07 | 25.97 | 26.02 | 0.46 | 1.80% | 25.28 | 26.06 | 8217 | 2109.20 | 1.02% |
| 2025-01-06 | 25.62 | 25.56 | -0.01 | -0.04% | 24.91 | 25.96 | 11132 | 2848.10 | 1.38% |
| 2025-01-03 | 26.38 | 25.57 | -0.81 | -3.07% | 25.55 | 26.95 | 10811 | 2818.92 | 1.34% |
| 2025-01-02 | 26.85 | 26.38 | -0.47 | -1.75% | 26.20 | 27.33 | 8841 | 2368.53 | 1.10% |
| 2024-12-31 | 27.50 | 26.85 | -0.65 | -2.36% | 26.81 | 27.70 | 8571 | 2331.11 | 1.06% |
| 2024-12-30 | 27.75 | 27.50 | -0.40 | -1.43% | 27.11 | 27.89 | 6045 | 1667.24 | 0.75% |
| 2024-12-27 | 27.78 | 27.90 | 0.28 | 1.01% | 27.50 | 28.22 | 8640 | 2405.83 | 1.07% |
| 2024-12-26 | 26.71 | 27.62 | 0.89 | 3.33% | 26.62 | 27.91 | 18239 | 5014.46 | 2.26% |
| 2024-12-25 | 27.31 | 26.73 | -0.70 | -2.55% | 26.40 | 27.39 | 9983 | 2673.09 | 1.24% |
| 2024-12-24 | 27.89 | 27.43 | -0.52 | -1.86% | 27.00 | 28.37 | 23760 | 6500.99 | 2.95% |
| 2024-12-23 | 28.16 | 27.95 | -0.21 | -0.75% | 27.64 | 29.18 | 22873 | 6529.72 | 2.84% |
| 2024-12-20 | 27.99 | 28.16 | 0.29 | 1.04% | 27.89 | 28.28 | 7170 | 2016.87 | 0.89% |
| 2024-12-19 | 27.75 | 27.87 | -0.13 | -0.46% | 27.63 | 28.16 | 6698 | 1863.04 | 0.83% |
深证大盘股票行情在线 K线走势图
