襄阳轴承(000678)股票行情
襄阳轴承(000678)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 |
|---|
| 2025-12-17 | 14.39 | 14.54 | -0.38 | -2.55% | 14.00 | 15.09 | 493102 | 71425.67 | 10.73% |
| 2025-12-16 | 15.39 | 14.92 | -0.47 | -3.05% | 14.80 | 15.85 | 652759 | 100535.30 | 14.20% |
| 2025-12-15 | 14.97 | 15.39 | 0.14 | 0.92% | 14.97 | 15.85 | 708080 | 109623.09 | 15.41% |
| 2025-12-12 | 15.10 | 15.25 | 0.15 | 0.99% | 14.70 | 15.48 | 645614 | 98196.27 | 14.05% |
| 2025-12-11 | 15.02 | 15.10 | -0.41 | -2.64% | 14.84 | 15.54 | 803441 | 121652.01 | 17.48% |
| 2025-12-10 | 14.07 | 15.51 | 1.41 | 10.00% | 14.00 | 15.51 | 706199 | 107072.67 | 15.37% |
| 2025-12-09 | 14.63 | 14.10 | -0.88 | -5.87% | 14.10 | 14.79 | 567224 | 81629.26 | 12.34% |
| 2025-12-08 | 14.90 | 14.98 | 0.39 | 2.67% | 14.29 | 15.25 | 728327 | 107580.62 | 15.85% |
| 2025-12-05 | 14.40 | 14.59 | -0.41 | -2.73% | 13.60 | 14.99 | 853294 | 121685.51 | 18.57% |
| 2025-12-04 | 16.28 | 15.00 | -0.22 | -1.45% | 15.00 | 16.74 | 1240216 | 198628.62 | 26.98% |
| 2025-12-03 | 14.36 | 15.22 | 0.90 | 6.28% | 14.05 | 15.75 | 1214092 | 184151.47 | 26.42% |
| 2025-12-02 | 14.45 | 14.32 | -0.34 | -2.32% | 14.23 | 14.85 | 519058 | 74617.41 | 11.29% |
| 2025-12-01 | 14.81 | 14.66 | -0.10 | -0.68% | 14.66 | 15.42 | 989853 | 147990.73 | 21.54% |
| 2025-11-28 | 13.24 | 14.76 | 1.34 | 9.99% | 13.04 | 14.76 | 648013 | 93025.58 | 14.10% |
| 2025-11-27 | 13.71 | 13.42 | -0.32 | -2.33% | 13.35 | 13.83 | 392453 | 53015.74 | 8.54% |
| 2025-11-26 | 13.65 | 13.74 | -0.13 | -0.94% | 13.40 | 14.50 | 777948 | 107637.63 | 16.93% |
| 2025-11-25 | 12.66 | 13.87 | 1.26 | 9.99% | 12.50 | 13.87 | 728530 | 98976.98 | 15.85% |
| 2025-11-24 | 12.75 | 12.61 | -0.34 | -2.63% | 12.25 | 12.76 | 321889 | 40232.29 | 7.00% |
| 2025-11-21 | 11.96 | 12.95 | 0.87 | 7.20% | 11.60 | 13.29 | 464851 | 59814.20 | 10.11% |
| 2025-11-20 | 12.44 | 12.08 | -0.38 | -3.05% | 12.03 | 12.50 | 111938 | 13663.27 | 2.44% |
| 2025-11-19 | 12.71 | 12.46 | -0.25 | -1.97% | 12.41 | 12.79 | 88199 | 11021.42 | 1.92% |
| 2025-11-18 | 12.87 | 12.71 | -0.19 | -1.47% | 12.70 | 12.87 | 70795 | 9026.78 | 1.54% |
| 2025-11-17 | 12.88 | 12.90 | 0.00 | 0.00% | 12.79 | 13.00 | 64631 | 8326.02 | 1.41% |
| 2025-11-14 | 13.00 | 12.90 | -0.18 | -1.38% | 12.90 | 13.07 | 74203 | 9631.95 | 1.61% |
| 2025-11-13 | 13.03 | 13.08 | 0.04 | 0.31% | 12.85 | 13.11 | 71734 | 9333.44 | 1.56% |
| 2025-11-12 | 13.15 | 13.04 | -0.19 | -1.44% | 13.00 | 13.22 | 96107 | 12555.38 | 2.09% |
| 2025-11-11 | 13.36 | 13.23 | -0.13 | -0.97% | 13.20 | 13.40 | 103522 | 13740.53 | 2.25% |
| 2025-11-10 | 13.59 | 13.36 | -0.25 | -1.84% | 13.31 | 13.59 | 144292 | 19265.12 | 3.14% |
| 2025-11-07 | 14.00 | 13.61 | -0.61 | -4.29% | 13.60 | 14.12 | 294143 | 40301.23 | 6.40% |
| 2025-11-06 | 13.75 | 14.22 | 0.51 | 3.72% | 13.54 | 14.64 | 464124 | 65926.70 | 10.10% |
| 2025-11-05 | 13.47 | 13.71 | 0.11 | 0.81% | 13.46 | 14.20 | 248250 | 34372.93 | 5.40% |
| 2025-11-04 | 13.70 | 13.60 | -0.11 | -0.80% | 13.43 | 13.84 | 174977 | 23787.80 | 3.81% |
| 2025-11-03 | 13.39 | 13.71 | 0.33 | 2.47% | 13.35 | 13.88 | 206977 | 28225.58 | 4.50% |
| 2025-10-31 | 13.16 | 13.38 | 0.15 | 1.13% | 13.13 | 13.44 | 109722 | 14665.70 | 2.39% |
| 2025-10-30 | 13.40 | 13.23 | -0.16 | -1.19% | 13.23 | 13.48 | 93229 | 12420.93 | 2.03% |
| 2025-10-29 | 13.44 | 13.39 | -0.05 | -0.37% | 13.26 | 13.44 | 88475 | 11788.30 | 1.92% |
| 2025-10-28 | 13.38 | 13.44 | 0.06 | 0.45% | 13.27 | 13.62 | 120077 | 16127.58 | 2.61% |
| 2025-10-27 | 13.38 | 13.38 | 0.01 | 0.07% | 13.33 | 13.48 | 77200 | 10337.63 | 1.68% |
| 2025-10-24 | 13.45 | 13.37 | -0.06 | -0.45% | 13.35 | 13.53 | 73180 | 9823.63 | 1.59% |
| 2025-10-23 | 13.57 | 13.43 | -0.28 | -2.04% | 13.26 | 13.62 | 110206 | 14752.29 | 2.40% |
| 2025-10-22 | 13.51 | 13.71 | 0.17 | 1.26% | 13.45 | 13.93 | 144148 | 19781.99 | 3.14% |
| 2025-10-21 | 13.35 | 13.54 | 0.17 | 1.27% | 13.24 | 13.58 | 112679 | 15167.83 | 2.45% |
| 2025-10-20 | 13.15 | 13.37 | 0.31 | 2.37% | 13.15 | 13.45 | 100307 | 13400.77 | 2.18% |
| 2025-10-17 | 13.38 | 13.06 | -0.26 | -1.95% | 13.04 | 13.43 | 90661 | 11983.71 | 1.97% |
| 2025-10-16 | 13.52 | 13.32 | -0.33 | -2.42% | 13.30 | 13.62 | 101386 | 13615.13 | 2.21% |
| 2025-10-15 | 13.35 | 13.65 | 0.30 | 2.25% | 13.19 | 13.65 | 132648 | 17879.13 | 2.89% |
| 2025-10-14 | 13.46 | 13.35 | -0.10 | -0.74% | 13.30 | 13.77 | 118332 | 15983.16 | 2.57% |
| 2025-10-13 | 13.00 | 13.45 | -0.14 | -1.03% | 12.70 | 13.50 | 130180 | 17228.06 | 2.83% |
| 2025-10-10 | 13.72 | 13.59 | -0.12 | -0.88% | 13.58 | 13.84 | 116952 | 15997.84 | 2.54% |
| 2025-10-09 | 13.45 | 13.71 | 0.32 | 2.39% | 13.37 | 13.74 | 154071 | 21010.96 | 3.35% |
| 2025-09-30 | 13.35 | 13.39 | 0.04 | 0.30% | 13.35 | 13.50 | 95775 | 12846.29 | 2.08% |
| 2025-09-29 | 13.50 | 13.35 | -0.30 | -2.20% | 13.25 | 13.65 | 151912 | 20314.94 | 3.31% |
| 2025-09-26 | 13.66 | 13.65 | -0.11 | -0.80% | 13.56 | 13.88 | 102693 | 14121.63 | 2.23% |
| 2025-09-25 | 13.80 | 13.76 | -0.13 | -0.94% | 13.71 | 14.09 | 111893 | 15524.43 | 2.43% |
| 2025-09-24 | 13.84 | 13.89 | 0.02 | 0.14% | 13.55 | 13.93 | 136789 | 18780.21 | 2.98% |
| 2025-09-23 | 14.50 | 13.87 | -0.63 | -4.34% | 13.57 | 14.57 | 177703 | 24782.61 | 3.87% |
| 2025-09-22 | 14.53 | 14.50 | -0.06 | -0.41% | 14.48 | 14.75 | 107103 | 15609.80 | 2.33% |
| 2025-09-19 | 14.90 | 14.56 | -0.50 | -3.32% | 14.52 | 14.91 | 214024 | 31301.24 | 4.66% |
| 2025-09-18 | 15.16 | 15.06 | -0.11 | -0.73% | 15.00 | 15.55 | 239780 | 36500.49 | 5.22% |
| 2025-09-17 | 15.25 | 15.17 | -0.21 | -1.37% | 15.12 | 15.36 | 198384 | 30184.91 | 4.32% |
| 2025-09-16 | 15.10 | 15.38 | 0.35 | 2.33% | 14.98 | 15.58 | 292121 | 44659.47 | 6.36% |
| 2025-09-15 | 14.91 | 15.03 | 0.04 | 0.27% | 14.88 | 15.25 | 129152 | 19466.28 | 2.81% |
| 2025-09-12 | 15.11 | 14.99 | -0.09 | -0.60% | 14.98 | 15.15 | 141203 | 21256.41 | 3.07% |
| 2025-09-11 | 14.91 | 15.08 | 0.09 | 0.60% | 14.80 | 15.08 | 149165 | 22318.91 | 3.25% |
| 2025-09-10 | 15.09 | 14.99 | -0.10 | -0.66% | 14.95 | 15.15 | 103192 | 15494.15 | 2.25% |
| 2025-09-09 | 15.23 | 15.09 | -0.23 | -1.50% | 15.06 | 15.27 | 133693 | 20202.99 | 2.91% |
| 2025-09-08 | 15.10 | 15.32 | 0.11 | 0.72% | 15.00 | 15.43 | 159600 | 24440.20 | 3.47% |
| 2025-09-05 | 15.03 | 15.21 | 0.23 | 1.54% | 14.80 | 15.29 | 151070 | 22756.49 | 3.29% |
| 2025-09-04 | 15.06 | 14.98 | -0.16 | -1.06% | 14.70 | 15.29 | 179258 | 26996.17 | 3.90% |
| 2025-09-03 | 15.95 | 15.14 | -0.81 | -5.08% | 15.10 | 15.96 | 264549 | 40791.48 | 5.76% |
| 2025-09-02 | 15.40 | 15.95 | 0.56 | 3.64% | 14.98 | 16.25 | 505154 | 79168.58 | 10.99% |
| 2025-09-01 | 15.30 | 15.39 | 0.09 | 0.59% | 15.14 | 15.40 | 153432 | 23445.43 | 3.34% |
| 2025-08-29 | 15.48 | 15.30 | -0.18 | -1.16% | 15.26 | 15.53 | 175282 | 26918.97 | 3.81% |
| 2025-08-28 | 15.55 | 15.48 | -0.07 | -0.45% | 15.00 | 15.70 | 304983 | 46743.57 | 6.64% |
| 2025-08-27 | 16.19 | 15.55 | -0.65 | -4.01% | 15.55 | 16.22 | 415461 | 66115.26 | 9.04% |
| 2025-08-26 | 16.36 | 16.20 | -0.15 | -0.92% | 16.02 | 16.36 | 242676 | 39243.45 | 5.28% |
| 2025-08-25 | 16.27 | 16.35 | 0.09 | 0.55% | 16.16 | 16.71 | 361038 | 59120.68 | 7.86% |
| 2025-08-22 | 16.16 | 16.26 | 0.05 | 0.31% | 15.98 | 16.30 | 295135 | 47597.68 | 6.42% |
| 2025-08-21 | 16.70 | 16.21 | -0.47 | -2.82% | 16.13 | 16.70 | 411233 | 67200.05 | 8.95% |
| 2025-08-20 | 16.30 | 16.68 | 0.22 | 1.34% | 16.18 | 16.95 | 558642 | 93313.31 | 12.15% |
深证大盘股票行情在线 K线走势图
襄阳轴承(000678)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
