国风新材(000859)股票行情
国风新材(000859)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 |
|---|
| 2025-04-30 | 6.15 | 6.02 | -0.11 | -1.79% | 6.00 | 6.34 | 568949 | 34772.37 | 6.35% |
| 2025-04-29 | 6.06 | 6.13 | 0.05 | 0.82% | 5.95 | 6.21 | 489598 | 30003.88 | 5.47% |
| 2025-04-28 | 6.38 | 6.08 | -0.34 | -5.30% | 6.06 | 6.43 | 714957 | 43940.88 | 7.98% |
| 2025-04-25 | 6.70 | 6.42 | -0.45 | -6.55% | 6.40 | 6.77 | 1044823 | 68116.21 | 11.66% |
| 2025-04-24 | 6.76 | 6.87 | 0.15 | 2.23% | 6.56 | 7.04 | 1368595 | 93432.02 | 15.28% |
| 2025-04-23 | 7.20 | 6.72 | -0.66 | -8.94% | 6.65 | 7.30 | 1693152 | 117672.98 | 18.90% |
| 2025-04-22 | 7.34 | 7.38 | -0.16 | -2.12% | 7.09 | 8.10 | 2121477 | 159566.75 | 23.68% |
| 2025-04-21 | 7.04 | 7.54 | 0.69 | 10.07% | 6.94 | 7.54 | 1900918 | 137148.09 | 21.22% |
| 2025-04-18 | 6.71 | 6.85 | 0.34 | 5.22% | 6.61 | 7.15 | 2135998 | 145584.56 | 23.84% |
| 2025-04-17 | 5.88 | 6.51 | 0.59 | 9.97% | 5.81 | 6.51 | 475253 | 30456.74 | 5.31% |
| 2025-04-16 | 6.01 | 5.92 | -0.19 | -3.11% | 5.71 | 6.11 | 790050 | 46410.13 | 8.82% |
| 2025-04-15 | 6.28 | 6.11 | -0.26 | -4.08% | 6.06 | 6.29 | 748024 | 45993.92 | 8.35% |
| 2025-04-14 | 6.23 | 6.37 | 0.16 | 2.58% | 6.13 | 6.48 | 1216098 | 76302.05 | 13.57% |
| 2025-04-11 | 6.16 | 6.21 | -0.03 | -0.48% | 6.10 | 6.53 | 1443270 | 90579.55 | 16.11% |
| 2025-04-10 | 5.94 | 6.24 | 0.06 | 0.97% | 5.94 | 6.58 | 1877575 | 117992.27 | 20.96% |
| 2025-04-09 | 5.83 | 6.18 | 0.31 | 5.28% | 5.47 | 6.46 | 2048178 | 126222.21 | 22.86% |
| 2025-04-08 | 5.24 | 5.87 | 0.53 | 9.93% | 5.07 | 5.87 | 1022905 | 55888.49 | 11.42% |
| 2025-04-07 | 5.56 | 5.34 | -0.59 | -9.95% | 5.34 | 5.90 | 894502 | 49721.80 | 9.98% |
| 2025-04-03 | 5.97 | 5.93 | 0.13 | 2.24% | 5.91 | 6.28 | 1367722 | 82911.31 | 15.27% |
| 2025-04-02 | 6.04 | 5.80 | -0.07 | -1.19% | 5.75 | 6.15 | 1364682 | 80413.60 | 15.23% |
| 2025-04-01 | 5.38 | 5.87 | 0.53 | 9.93% | 5.37 | 5.87 | 470267 | 27371.49 | 5.25% |
| 2025-03-31 | 5.45 | 5.34 | -0.17 | -3.09% | 5.26 | 5.59 | 652868 | 35115.14 | 7.29% |
| 2025-03-28 | 5.74 | 5.51 | -0.18 | -3.16% | 5.48 | 5.96 | 1110293 | 63053.91 | 12.39% |
| 2025-03-27 | 5.15 | 5.69 | 0.52 | 10.06% | 5.09 | 5.69 | 646432 | 35269.91 | 7.22% |
| 2025-03-26 | 5.03 | 5.17 | 0.14 | 2.78% | 5.01 | 5.21 | 177587 | 9154.25 | 1.98% |
| 2025-03-25 | 5.02 | 5.03 | 0.00 | 0.00% | 4.96 | 5.08 | 129911 | 6513.65 | 1.45% |
| 2025-03-24 | 5.21 | 5.03 | -0.16 | -3.08% | 4.93 | 5.21 | 213511 | 10782.67 | 2.38% |
| 2025-03-21 | 5.32 | 5.19 | -0.16 | -2.99% | 5.18 | 5.34 | 217415 | 11414.61 | 2.43% |
| 2025-03-20 | 5.35 | 5.35 | 0.01 | 0.19% | 5.31 | 5.42 | 156755 | 8414.57 | 1.75% |
| 2025-03-19 | 5.45 | 5.34 | -0.11 | -2.02% | 5.32 | 5.45 | 192124 | 10305.29 | 2.14% |
| 2025-03-18 | 5.50 | 5.45 | -0.06 | -1.09% | 5.42 | 5.54 | 165809 | 9060.95 | 1.85% |
| 2025-03-17 | 5.55 | 5.51 | -0.04 | -0.72% | 5.47 | 5.59 | 216330 | 11961.61 | 2.41% |
| 2025-03-14 | 5.46 | 5.55 | 0.09 | 1.65% | 5.34 | 5.56 | 239698 | 13137.95 | 2.68% |
| 2025-03-13 | 5.55 | 5.46 | -0.09 | -1.62% | 5.34 | 5.56 | 224983 | 12191.11 | 2.51% |
| 2025-03-12 | 5.53 | 5.55 | 0.04 | 0.73% | 5.50 | 5.62 | 241688 | 13416.81 | 2.70% |
| 2025-03-11 | 5.42 | 5.51 | 0.03 | 0.55% | 5.39 | 5.57 | 255987 | 13998.54 | 2.86% |
| 2025-03-10 | 5.30 | 5.48 | 0.14 | 2.62% | 5.30 | 5.55 | 325490 | 17696.82 | 3.63% |
| 2025-03-07 | 5.47 | 5.34 | -0.14 | -2.55% | 5.31 | 5.47 | 243634 | 13103.64 | 2.72% |
| 2025-03-06 | 5.45 | 5.48 | 0.03 | 0.55% | 5.41 | 5.50 | 200765 | 10981.10 | 2.24% |
| 2025-03-05 | 5.41 | 5.45 | 0.01 | 0.18% | 5.35 | 5.48 | 165368 | 8931.60 | 1.85% |
| 2025-03-04 | 5.36 | 5.44 | 0.04 | 0.74% | 5.34 | 5.46 | 163562 | 8837.55 | 1.83% |
| 2025-03-03 | 5.31 | 5.40 | 0.12 | 2.27% | 5.25 | 5.47 | 224102 | 12107.63 | 2.50% |
| 2025-02-28 | 5.47 | 5.28 | -0.24 | -4.35% | 5.26 | 5.50 | 219214 | 11762.25 | 2.45% |
| 2025-02-27 | 5.60 | 5.52 | -0.07 | -1.25% | 5.40 | 5.63 | 250666 | 13794.17 | 2.80% |
| 2025-02-26 | 5.48 | 5.59 | 0.12 | 2.19% | 5.48 | 5.68 | 318155 | 17784.10 | 3.55% |
| 2025-02-25 | 5.38 | 5.47 | 0.03 | 0.55% | 5.33 | 5.58 | 266857 | 14632.32 | 2.98% |
| 2025-02-24 | 5.45 | 5.44 | -0.01 | -0.18% | 5.36 | 5.52 | 218354 | 11880.29 | 2.44% |
| 2025-02-21 | 5.43 | 5.45 | 0.02 | 0.37% | 5.34 | 5.52 | 250813 | 13632.97 | 2.80% |
| 2025-02-20 | 5.29 | 5.43 | 0.13 | 2.45% | 5.27 | 5.45 | 279344 | 15070.35 | 3.12% |
| 2025-02-19 | 5.16 | 5.30 | 0.13 | 2.51% | 5.13 | 5.32 | 164091 | 8637.00 | 1.83% |
| 2025-02-18 | 5.37 | 5.17 | -0.20 | -3.72% | 5.13 | 5.40 | 199574 | 10505.11 | 2.23% |
| 2025-02-17 | 5.30 | 5.37 | 0.10 | 1.90% | 5.26 | 5.40 | 226763 | 12106.92 | 2.53% |
| 2025-02-14 | 5.33 | 5.27 | -0.09 | -1.68% | 5.23 | 5.35 | 246822 | 13065.00 | 2.76% |
| 2025-02-13 | 5.39 | 5.36 | 0.02 | 0.37% | 5.28 | 5.54 | 363343 | 19622.56 | 4.06% |
| 2025-02-12 | 5.25 | 5.34 | 0.09 | 1.71% | 5.24 | 5.36 | 238155 | 12627.67 | 2.66% |
| 2025-02-11 | 5.35 | 5.25 | -0.08 | -1.50% | 5.19 | 5.35 | 184244 | 9651.85 | 2.06% |
| 2025-02-10 | 5.20 | 5.33 | 0.14 | 2.70% | 5.18 | 5.33 | 269459 | 14200.04 | 3.01% |
| 2025-02-07 | 5.14 | 5.19 | 0.09 | 1.76% | 5.10 | 5.26 | 258941 | 13444.39 | 2.89% |
| 2025-02-06 | 5.00 | 5.10 | 0.10 | 2.00% | 4.93 | 5.10 | 234371 | 11860.75 | 2.62% |
| 2025-02-05 | 4.94 | 5.00 | 0.10 | 2.04% | 4.92 | 5.03 | 185998 | 9276.07 | 2.08% |
| 2025-01-27 | 5.05 | 4.90 | -0.13 | -2.58% | 4.88 | 5.10 | 186662 | 9288.67 | 2.08% |
| 2025-01-24 | 5.06 | 5.03 | -0.03 | -0.59% | 4.99 | 5.13 | 226278 | 11411.60 | 2.53% |
| 2025-01-23 | 5.07 | 5.06 | 0.04 | 0.80% | 5.03 | 5.16 | 238595 | 12153.77 | 2.66% |
| 2025-01-22 | 5.05 | 5.02 | -0.07 | -1.38% | 4.99 | 5.11 | 198041 | 9994.60 | 2.21% |
| 2025-01-21 | 5.14 | 5.09 | -0.04 | -0.78% | 5.01 | 5.20 | 193680 | 9840.33 | 2.16% |
| 2025-01-20 | 5.07 | 5.13 | 0.07 | 1.38% | 4.98 | 5.19 | 247817 | 12680.41 | 2.77% |
| 2025-01-17 | 5.05 | 5.06 | -0.02 | -0.39% | 4.97 | 5.15 | 208705 | 10539.58 | 2.33% |
| 2025-01-16 | 5.10 | 5.08 | 0.04 | 0.79% | 5.01 | 5.19 | 247023 | 12602.46 | 2.76% |
| 2025-01-15 | 5.04 | 5.04 | -0.01 | -0.20% | 4.97 | 5.08 | 222992 | 11208.77 | 2.49% |
| 2025-01-14 | 4.78 | 5.05 | 0.31 | 6.54% | 4.70 | 5.06 | 360507 | 17815.71 | 4.02% |
| 2025-01-13 | 4.61 | 4.74 | 0.04 | 0.85% | 4.53 | 4.80 | 246165 | 11445.28 | 2.75% |
| 2025-01-10 | 4.87 | 4.70 | -0.17 | -3.49% | 4.69 | 4.97 | 275882 | 13375.56 | 3.08% |
| 2025-01-09 | 4.79 | 4.87 | 0.06 | 1.25% | 4.75 | 4.92 | 249745 | 12111.42 | 2.79% |
| 2025-01-08 | 4.75 | 4.81 | 0.06 | 1.26% | 4.58 | 4.85 | 289352 | 13647.06 | 3.23% |
| 2025-01-07 | 4.58 | 4.75 | 0.19 | 4.17% | 4.57 | 4.76 | 270320 | 12644.17 | 3.02% |
| 2025-01-06 | 4.68 | 4.56 | -0.09 | -1.94% | 4.50 | 4.70 | 226813 | 10393.25 | 2.53% |
| 2025-01-03 | 4.96 | 4.65 | -0.30 | -6.06% | 4.63 | 5.03 | 316684 | 15119.28 | 3.53% |
| 2025-01-02 | 5.03 | 4.95 | -0.11 | -2.17% | 4.86 | 5.15 | 293513 | 14775.84 | 3.28% |
| 2024-12-31 | 5.18 | 5.06 | -0.09 | -1.75% | 5.03 | 5.21 | 283862 | 14433.15 | 3.17% |
| 2024-12-30 | 5.33 | 5.15 | -0.22 | -4.10% | 5.14 | 5.37 | 362591 | 18866.24 | 4.05% |
深证大盘股票行情在线 K线走势图
