中辰股份(300933)股票行情
中辰股份(300933)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 |
|---|
| 2025-12-15 | 8.30 | 8.18 | -0.16 | -1.92% | 8.14 | 8.38 | 123404 | 10177.87 | 2.26% | 0.00 |
| 2025-12-12 | 8.20 | 8.34 | 0.16 | 1.96% | 8.18 | 8.45 | 137588 | 11499.12 | 2.51% | 0.00 |
| 2025-12-11 | 8.22 | 8.18 | -0.04 | -0.49% | 8.17 | 8.50 | 133447 | 11086.19 | 2.44% | 0.00 |
| 2025-12-10 | 8.48 | 8.22 | -0.26 | -3.07% | 8.19 | 8.48 | 123312 | 10230.23 | 2.25% | 0.00 |
| 2025-12-09 | 8.46 | 8.48 | -0.03 | -0.35% | 8.46 | 8.58 | 55457 | 4714.89 | 1.01% | 0.00 |
| 2025-12-08 | 8.50 | 8.51 | 0.04 | 0.47% | 8.43 | 8.62 | 100823 | 8594.71 | 1.84% | 0.00 |
| 2025-12-05 | 8.32 | 8.47 | 0.15 | 1.80% | 8.29 | 8.51 | 86073 | 7240.34 | 1.57% | 0.00 |
| 2025-12-04 | 8.33 | 8.32 | -0.03 | -0.36% | 8.26 | 8.45 | 98000 | 8185.66 | 1.79% | 0.00 |
| 2025-12-03 | 8.58 | 8.35 | -0.26 | -3.02% | 8.31 | 8.62 | 120579 | 10161.03 | 2.20% | 0.00 |
| 2025-12-02 | 8.50 | 8.61 | 0.11 | 1.29% | 8.43 | 8.72 | 155412 | 13353.61 | 2.84% | 0.00 |
| 2025-12-01 | 8.30 | 8.50 | 0.20 | 2.41% | 8.25 | 8.64 | 168377 | 14305.96 | 3.08% | 0.00 |
| 2025-11-28 | 8.02 | 8.30 | 0.28 | 3.49% | 7.95 | 8.37 | 154584 | 12664.34 | 2.83% | 0.00 |
| 2025-11-27 | 7.99 | 8.02 | 0.12 | 1.52% | 7.98 | 8.40 | 221529 | 18171.48 | 4.05% | 10.00 |
| 2025-11-26 | 8.05 | 7.90 | -0.21 | -2.59% | 7.84 | 8.09 | 156008 | 12419.27 | 2.85% | 0.00 |
| 2025-11-25 | 8.11 | 8.11 | 0.10 | 1.25% | 8.01 | 8.22 | 100862 | 8224.69 | 1.84% | 0.00 |
| 2025-11-24 | 8.07 | 8.01 | 0.01 | 0.13% | 7.83 | 8.12 | 123654 | 9856.14 | 2.26% | 0.00 |
| 2025-11-21 | 8.40 | 8.00 | -0.47 | -5.55% | 7.95 | 8.47 | 152574 | 12446.73 | 2.79% | 0.00 |
| 2025-11-20 | 8.50 | 8.47 | -0.03 | -0.35% | 8.44 | 8.71 | 101925 | 8702.55 | 1.86% | 0.00 |
| 2025-11-19 | 8.60 | 8.50 | -0.12 | -1.39% | 8.43 | 8.75 | 104535 | 8922.44 | 1.91% | 15.00 |
| 2025-11-18 | 8.69 | 8.62 | -0.11 | -1.26% | 8.59 | 8.76 | 124726 | 10811.99 | 2.28% | 0.00 |
| 2025-11-17 | 8.70 | 8.73 | -0.03 | -0.34% | 8.68 | 8.82 | 94364 | 8250.36 | 1.72% | 14.00 |
| 2025-11-14 | 8.73 | 8.76 | -0.03 | -0.34% | 8.58 | 8.92 | 136012 | 11930.48 | 2.49% | 0.00 |
| 2025-11-13 | 8.78 | 8.79 | 0.02 | 0.23% | 8.70 | 8.93 | 140236 | 12380.17 | 2.56% | 14.00 |
| 2025-11-12 | 9.03 | 8.77 | -0.26 | -2.88% | 8.73 | 9.03 | 193694 | 17074.55 | 3.54% | 15.00 |
| 2025-11-11 | 9.14 | 9.03 | -0.06 | -0.66% | 9.00 | 9.23 | 135931 | 12357.68 | 2.48% | 0.00 |
| 2025-11-10 | 9.24 | 9.09 | -0.17 | -1.84% | 9.01 | 9.28 | 174150 | 15856.59 | 3.18% | 20.00 |
| 2025-11-07 | 9.40 | 9.26 | -0.15 | -1.59% | 9.23 | 9.55 | 180039 | 16831.54 | 3.29% | 0.00 |
| 2025-11-06 | 9.70 | 9.41 | -0.24 | -2.49% | 9.38 | 9.70 | 239400 | 22676.14 | 4.38% | 0.00 |
| 2025-11-05 | 9.17 | 9.65 | 0.34 | 3.65% | 9.16 | 9.76 | 389192 | 37427.78 | 7.11% | 19.00 |
| 2025-11-04 | 9.46 | 9.31 | -0.13 | -1.38% | 9.15 | 9.62 | 202624 | 18929.72 | 3.70% | 0.00 |
| 2025-11-03 | 9.30 | 9.44 | 0.21 | 2.28% | 9.24 | 9.54 | 191010 | 17960.64 | 3.49% | 8.00 |
| 2025-10-31 | 9.24 | 9.23 | 0.04 | 0.44% | 9.16 | 9.39 | 131743 | 12196.33 | 2.41% | 0.00 |
| 2025-10-30 | 9.37 | 9.19 | -0.18 | -1.92% | 9.17 | 9.45 | 187720 | 17412.80 | 3.43% | 0.00 |
| 2025-10-29 | 9.60 | 9.37 | -0.35 | -3.60% | 9.31 | 9.69 | 245319 | 23176.79 | 4.48% | 10.00 |
| 2025-10-28 | 9.43 | 9.72 | 0.24 | 2.53% | 9.39 | 10.15 | 280823 | 27370.32 | 5.13% | 5.00 |
| 2025-10-27 | 9.79 | 9.48 | -0.19 | -1.96% | 9.47 | 9.99 | 241300 | 23290.08 | 4.41% | 0.00 |
| 2025-10-24 | 9.64 | 9.67 | 0.05 | 0.52% | 9.55 | 9.76 | 164735 | 15905.67 | 3.01% | 0.00 |
| 2025-10-23 | 9.60 | 9.62 | -0.04 | -0.41% | 9.40 | 9.70 | 171598 | 16371.02 | 3.14% | 4.00 |
| 2025-10-22 | 9.88 | 9.66 | -0.30 | -3.01% | 9.56 | 9.90 | 224124 | 21672.31 | 4.10% | 0.00 |
| 2025-10-21 | 10.01 | 9.96 | -0.05 | -0.50% | 9.91 | 10.14 | 389451 | 39033.48 | 7.12% | 0.00 |
| 2025-10-20 | 9.68 | 10.01 | 0.53 | 5.59% | 9.60 | 10.06 | 444455 | 43992.37 | 8.12% | 1.00 |
| 2025-10-17 | 9.82 | 9.48 | -0.42 | -4.24% | 9.45 | 9.95 | 330106 | 31960.26 | 6.18% | 1.00 |
| 2025-10-16 | 10.01 | 9.90 | 0.04 | 0.41% | 9.47 | 10.08 | 507171 | 49826.99 | 9.49% | 0.00 |
| 2025-10-15 | 8.75 | 9.86 | 1.12 | 12.81% | 8.71 | 10.08 | 705202 | 67713.04 | 13.20% | 0.00 |
| 2025-10-14 | 9.20 | 8.74 | -0.38 | -4.17% | 8.73 | 9.36 | 285346 | 25508.00 | 5.34% | 0.00 |
| 2025-10-13 | 8.75 | 9.12 | -0.27 | -2.88% | 8.74 | 9.27 | 278329 | 25161.79 | 5.21% | 0.00 |
| 2025-10-10 | 9.70 | 9.39 | -0.18 | -1.88% | 9.34 | 9.72 | 291920 | 27670.46 | 5.46% | 0.00 |
| 2025-10-09 | 10.00 | 9.57 | -0.09 | -0.93% | 9.52 | 10.32 | 506554 | 49867.90 | 9.59% | 0.00 |
| 2025-09-30 | 9.07 | 9.66 | 0.65 | 7.21% | 9.02 | 9.90 | 516257 | 49294.15 | 9.77% | 100.00 |
| 2025-09-29 | 9.10 | 9.01 | -0.04 | -0.44% | 8.88 | 9.25 | 223424 | 20265.28 | 4.23% | 0.00 |
| 2025-09-26 | 8.71 | 9.05 | 0.29 | 3.31% | 8.63 | 9.45 | 395355 | 36087.52 | 7.48% | 0.00 |
| 2025-09-25 | 8.83 | 8.76 | -0.13 | -1.46% | 8.75 | 9.00 | 183853 | 16316.18 | 3.48% | 0.00 |
| 2025-09-24 | 8.73 | 8.89 | 0.15 | 1.72% | 8.56 | 8.89 | 141115 | 12336.09 | 2.67% | 0.00 |
| 2025-09-23 | 8.97 | 8.74 | -0.23 | -2.56% | 8.56 | 8.97 | 206999 | 17988.82 | 3.92% | 0.00 |
| 2025-09-22 | 8.97 | 8.97 | -0.03 | -0.33% | 8.88 | 9.11 | 172442 | 15474.74 | 3.26% | 0.00 |
| 2025-09-19 | 9.02 | 9.00 | -0.05 | -0.55% | 8.94 | 9.45 | 261348 | 23853.61 | 4.95% | 0.00 |
| 2025-09-18 | 8.82 | 9.05 | 0.18 | 2.03% | 8.69 | 9.31 | 403973 | 36557.38 | 7.65% | 0.00 |
| 2025-09-17 | 8.98 | 8.87 | -0.11 | -1.22% | 8.81 | 9.00 | 120005 | 10668.69 | 2.27% | 0.00 |
| 2025-09-16 | 8.66 | 8.98 | 0.33 | 3.82% | 8.56 | 9.02 | 219007 | 19345.28 | 4.15% | 0.00 |
| 2025-09-15 | 8.77 | 8.65 | -0.16 | -1.82% | 8.60 | 8.82 | 141156 | 12224.72 | 2.77% | 0.00 |
| 2025-09-12 | 8.98 | 8.81 | -0.21 | -2.33% | 8.74 | 9.06 | 288366 | 25569.84 | 5.66% | 19.00 |
| 2025-09-11 | 8.59 | 9.02 | 0.42 | 4.88% | 8.51 | 9.13 | 321757 | 28546.43 | 6.31% | 0.00 |
| 2025-09-10 | 8.33 | 8.60 | 0.26 | 3.12% | 8.29 | 8.72 | 238091 | 20328.61 | 4.86% | 0.00 |
| 2025-09-09 | 8.59 | 8.34 | -0.34 | -3.92% | 8.28 | 8.73 | 285896 | 24053.90 | 5.83% | 0.00 |
| 2025-09-08 | 8.81 | 8.68 | -0.18 | -2.03% | 8.42 | 8.96 | 266023 | 22901.11 | 5.43% | 0.00 |
| 2025-09-05 | 8.55 | 8.86 | 0.36 | 4.24% | 8.41 | 8.90 | 200156 | 17440.78 | 4.08% | 12.00 |
| 2025-09-04 | 8.63 | 8.50 | -0.13 | -1.51% | 8.33 | 8.79 | 172376 | 14788.83 | 3.55% | 0.00 |
| 2025-09-03 | 8.89 | 8.63 | -0.24 | -2.71% | 8.59 | 9.02 | 186168 | 16351.36 | 3.96% | 0.00 |
| 2025-09-02 | 9.03 | 8.87 | -0.26 | -2.85% | 8.58 | 9.06 | 305530 | 26902.44 | 6.51% | 0.00 |
| 2025-09-01 | 8.80 | 9.13 | 0.26 | 2.93% | 8.76 | 9.31 | 274190 | 24846.65 | 5.84% | 2.00 |
| 2025-08-29 | 8.94 | 8.87 | -0.05 | -0.56% | 8.83 | 9.06 | 207153 | 18472.71 | 4.41% | 0.00 |
| 2025-08-28 | 8.66 | 8.92 | 0.18 | 2.06% | 8.42 | 8.98 | 275975 | 24065.34 | 5.88% | 0.00 |
| 2025-08-27 | 9.02 | 8.74 | -0.23 | -2.56% | 8.71 | 9.11 | 228545 | 20476.97 | 4.87% | 0.00 |
| 2025-08-26 | 8.70 | 8.97 | 0.27 | 3.10% | 8.60 | 9.33 | 348501 | 31582.84 | 7.42% | 0.00 |
| 2025-08-25 | 8.67 | 8.70 | 0.02 | 0.23% | 8.53 | 8.76 | 180370 | 15603.44 | 3.84% | 0.00 |
| 2025-08-22 | 8.68 | 8.68 | 0.00 | 0.00% | 8.61 | 8.75 | 128398 | 11126.88 | 2.73% | 0.00 |
| 2025-08-21 | 8.76 | 8.68 | -0.12 | -1.36% | 8.61 | 8.94 | 164460 | 14388.64 | 3.50% | 0.00 |
| 2025-08-20 | 8.65 | 8.80 | 0.07 | 0.80% | 8.60 | 8.84 | 164073 | 14330.59 | 3.49% | 0.00 |
| 2025-08-19 | 8.53 | 8.73 | 0.23 | 2.71% | 8.42 | 8.83 | 260208 | 22590.75 | 5.54% | 0.00 |
| 2025-08-18 | 8.06 | 8.50 | 0.38 | 4.68% | 8.02 | 8.64 | 297532 | 25027.48 | 6.34% | 0.00 |
深证大盘股票行情在线 K线走势图
中辰股份(300933)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
