欢瑞世纪(000892)股票行情
欢瑞世纪(000892)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 |
|---|
| 2025-09-16 | 5.90 | 5.80 | -0.11 | -1.86% | 5.70 | 5.91 | 637283 | 36687.89 | 8.97% |
| 2025-09-15 | 5.89 | 5.91 | -0.19 | -3.11% | 5.80 | 6.03 | 789906 | 46586.21 | 11.11% |
| 2025-09-12 | 6.22 | 6.10 | 0.00 | 0.00% | 5.95 | 6.34 | 1163754 | 71171.17 | 16.37% |
| 2025-09-11 | 6.21 | 6.10 | -0.20 | -3.17% | 5.96 | 6.31 | 1391560 | 85651.52 | 19.58% |
| 2025-09-10 | 6.65 | 6.30 | 0.05 | 0.80% | 6.14 | 6.88 | 2148289 | 140747.30 | 30.22% |
| 2025-09-09 | 5.70 | 6.25 | 0.57 | 10.04% | 5.62 | 6.25 | 1614164 | 97153.73 | 22.71% |
| 2025-09-08 | 5.48 | 5.68 | 0.13 | 2.34% | 5.48 | 5.71 | 800974 | 44799.25 | 11.27% |
| 2025-09-05 | 5.55 | 5.55 | 0.14 | 2.59% | 5.33 | 5.59 | 815937 | 44673.06 | 11.48% |
| 2025-09-04 | 5.25 | 5.41 | 0.16 | 3.05% | 5.25 | 5.50 | 870890 | 46959.60 | 12.25% |
| 2025-09-03 | 5.39 | 5.25 | -0.21 | -3.85% | 5.23 | 5.46 | 714995 | 38134.61 | 10.06% |
| 2025-09-02 | 5.34 | 5.46 | 0.08 | 1.49% | 5.26 | 5.47 | 936929 | 50098.67 | 13.18% |
| 2025-09-01 | 5.08 | 5.38 | 0.20 | 3.86% | 5.07 | 5.59 | 1507022 | 80056.94 | 21.20% |
| 2025-08-29 | 5.37 | 5.18 | 0.22 | 4.44% | 5.13 | 5.46 | 1779008 | 95133.45 | 25.03% |
| 2025-08-28 | 4.90 | 4.96 | 0.04 | 0.81% | 4.79 | 4.98 | 527453 | 25793.07 | 7.42% |
| 2025-08-27 | 5.13 | 4.92 | -0.19 | -3.72% | 4.91 | 5.23 | 613535 | 31187.65 | 8.63% |
| 2025-08-26 | 5.11 | 5.11 | 0.01 | 0.20% | 5.06 | 5.19 | 532248 | 27330.39 | 7.49% |
| 2025-08-25 | 5.09 | 5.10 | 0.05 | 0.99% | 5.04 | 5.14 | 489764 | 24923.92 | 6.89% |
| 2025-08-22 | 5.09 | 5.05 | -0.04 | -0.79% | 5.02 | 5.13 | 383646 | 19388.87 | 5.40% |
| 2025-08-21 | 5.12 | 5.09 | -0.07 | -1.36% | 5.06 | 5.21 | 552048 | 28252.91 | 7.77% |
| 2025-08-20 | 5.30 | 5.16 | -0.17 | -3.19% | 5.07 | 5.32 | 932245 | 48049.60 | 13.11% |
| 2025-08-19 | 5.39 | 5.33 | 0.01 | 0.19% | 5.08 | 5.78 | 1918814 | 102597.62 | 26.99% |
| 2025-08-18 | 5.08 | 5.32 | 0.48 | 9.92% | 5.00 | 5.32 | 838885 | 43788.40 | 11.80% |
| 2025-08-15 | 4.68 | 4.84 | 0.12 | 2.54% | 4.67 | 4.84 | 361901 | 17261.36 | 5.09% |
| 2025-08-14 | 4.84 | 4.72 | -0.14 | -2.88% | 4.69 | 4.86 | 464965 | 22182.92 | 6.54% |
| 2025-08-13 | 4.80 | 4.86 | 0.07 | 1.46% | 4.77 | 4.93 | 588263 | 28447.57 | 8.28% |
| 2025-08-12 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.86 | 326637 | 15621.44 | 4.60% |
| 2025-08-11 | 4.64 | 4.84 | 0.20 | 4.31% | 4.63 | 4.88 | 708624 | 33897.98 | 9.97% |
| 2025-08-08 | 4.68 | 4.64 | -0.07 | -1.49% | 4.60 | 4.71 | 304318 | 14101.28 | 4.28% |
| 2025-08-07 | 4.68 | 4.71 | 0.00 | 0.00% | 4.67 | 4.73 | 314133 | 14765.06 | 4.42% |
| 2025-08-06 | 4.60 | 4.71 | 0.07 | 1.51% | 4.59 | 4.73 | 402627 | 18821.06 | 5.66% |
| 2025-08-05 | 4.64 | 4.64 | 0.01 | 0.22% | 4.57 | 4.67 | 376857 | 17418.48 | 5.30% |
| 2025-08-04 | 4.68 | 4.63 | -0.06 | -1.28% | 4.53 | 4.68 | 436414 | 20048.89 | 6.14% |
| 2025-08-01 | 4.74 | 4.69 | -0.06 | -1.26% | 4.65 | 4.78 | 478257 | 22449.73 | 6.73% |
| 2025-07-31 | 4.88 | 4.75 | -0.20 | -4.04% | 4.74 | 4.88 | 677682 | 32501.08 | 9.53% |
| 2025-07-30 | 4.89 | 4.95 | 0.10 | 2.06% | 4.82 | 5.01 | 958469 | 47227.21 | 13.48% |
| 2025-07-29 | 4.92 | 4.85 | -0.16 | -3.19% | 4.79 | 4.95 | 853171 | 41347.48 | 12.00% |
| 2025-07-28 | 4.91 | 5.01 | 0.11 | 2.24% | 4.91 | 5.29 | 1480307 | 75047.39 | 20.82% |
| 2025-07-25 | 4.85 | 4.90 | 0.20 | 4.26% | 4.77 | 5.15 | 1236344 | 60649.02 | 17.39% |
| 2025-07-24 | 4.63 | 4.70 | 0.03 | 0.64% | 4.60 | 4.72 | 561521 | 26334.38 | 7.90% |
| 2025-07-23 | 4.57 | 4.67 | 0.09 | 1.97% | 4.56 | 4.74 | 813795 | 38043.57 | 11.45% |
| 2025-07-22 | 4.62 | 4.58 | -0.05 | -1.08% | 4.48 | 4.63 | 691196 | 31442.67 | 9.72% |
| 2025-07-21 | 4.61 | 4.63 | -0.05 | -1.07% | 4.60 | 4.67 | 597176 | 27660.46 | 8.40% |
| 2025-07-18 | 4.87 | 4.68 | -0.17 | -3.51% | 4.66 | 4.95 | 925982 | 44091.30 | 13.03% |
| 2025-07-17 | 4.96 | 4.85 | -0.07 | -1.42% | 4.77 | 4.97 | 838238 | 40716.12 | 11.79% |
| 2025-07-16 | 4.74 | 4.92 | 0.09 | 1.86% | 4.71 | 5.14 | 1355008 | 67394.53 | 19.06% |
| 2025-07-15 | 4.86 | 4.83 | 0.01 | 0.21% | 4.64 | 4.91 | 1140605 | 54200.19 | 16.05% |
| 2025-07-14 | 5.21 | 4.82 | -0.48 | -9.06% | 4.80 | 5.34 | 1877436 | 93055.05 | 26.41% |
| 2025-07-11 | 6.01 | 5.30 | -0.39 | -6.85% | 5.28 | 6.26 | 2681554 | 155901.56 | 37.72% |
| 2025-07-10 | 5.47 | 5.69 | 0.52 | 10.06% | 5.45 | 5.69 | 2453081 | 138101.11 | 34.51% |
| 2025-07-09 | 4.70 | 5.17 | 0.47 | 10.00% | 4.56 | 5.17 | 1306293 | 65359.83 | 18.38% |
| 2025-07-08 | 4.70 | 4.70 | 0.00 | 0.00% | 4.62 | 4.85 | 676377 | 31959.16 | 9.52% |
| 2025-07-07 | 4.71 | 4.70 | -0.08 | -1.67% | 4.67 | 4.85 | 752429 | 35491.52 | 10.59% |
| 2025-07-04 | 4.87 | 4.78 | -0.03 | -0.62% | 4.76 | 5.05 | 1562462 | 76201.82 | 21.98% |
| 2025-07-03 | 4.38 | 4.81 | 0.44 | 10.07% | 4.38 | 4.81 | 453253 | 21573.15 | 6.38% |
| 2025-07-02 | 4.58 | 4.37 | -0.36 | -7.61% | 4.34 | 4.68 | 1055851 | 47447.00 | 14.85% |
| 2025-07-01 | 4.83 | 4.73 | -0.11 | -2.27% | 4.69 | 5.19 | 1284398 | 62597.43 | 18.07% |
| 2025-06-30 | 4.70 | 4.84 | -0.02 | -0.41% | 4.60 | 4.98 | 1460647 | 70010.99 | 20.55% |
| 2025-06-27 | 4.66 | 4.86 | 0.06 | 1.25% | 4.60 | 5.18 | 2211625 | 107400.98 | 31.11% |
| 2025-06-26 | 4.18 | 4.80 | 0.44 | 10.09% | 4.10 | 4.80 | 1397185 | 63234.00 | 19.66% |
| 2025-06-25 | 4.66 | 4.36 | -0.27 | -5.83% | 4.26 | 4.68 | 1918645 | 84739.88 | 26.99% |
| 2025-06-24 | 4.39 | 4.63 | 0.42 | 9.98% | 4.38 | 4.63 | 1458210 | 66244.67 | 20.51% |
| 2025-06-23 | 4.21 | 4.21 | 0.38 | 9.92% | 4.11 | 4.21 | 756868 | 31856.43 | 10.65% |
| 2025-06-20 | 4.01 | 3.83 | -0.17 | -4.25% | 3.74 | 4.03 | 743803 | 28458.59 | 10.46% |
| 2025-06-19 | 3.85 | 4.00 | 0.15 | 3.90% | 3.72 | 4.20 | 833894 | 32892.14 | 11.73% |
| 2025-06-18 | 3.92 | 3.85 | -0.08 | -2.04% | 3.82 | 3.96 | 277443 | 10754.86 | 3.90% |
| 2025-06-17 | 4.03 | 3.93 | -0.09 | -2.24% | 3.91 | 4.10 | 417763 | 16579.67 | 5.88% |
| 2025-06-16 | 3.81 | 4.02 | 0.17 | 4.42% | 3.81 | 4.24 | 730586 | 29392.63 | 10.28% |
| 2025-06-13 | 4.01 | 3.85 | -0.17 | -4.23% | 3.82 | 4.01 | 430343 | 16786.33 | 6.05% |
| 2025-06-12 | 3.88 | 4.02 | 0.11 | 2.81% | 3.85 | 4.05 | 558407 | 22312.35 | 7.86% |
| 2025-06-11 | 3.88 | 3.91 | 0.03 | 0.77% | 3.87 | 3.97 | 367279 | 14402.16 | 5.17% |
| 2025-06-10 | 3.80 | 3.88 | 0.10 | 2.65% | 3.71 | 3.91 | 500391 | 19136.27 | 7.04% |
| 2025-06-09 | 3.69 | 3.78 | 0.09 | 2.44% | 3.69 | 3.79 | 222603 | 8363.16 | 3.13% |
| 2025-06-06 | 3.74 | 3.69 | -0.05 | -1.34% | 3.67 | 3.74 | 138874 | 5124.57 | 1.95% |
| 2025-06-05 | 3.73 | 3.74 | 0.00 | 0.00% | 3.69 | 3.78 | 199847 | 7462.38 | 2.81% |
| 2025-06-04 | 3.68 | 3.74 | 0.07 | 1.91% | 3.66 | 3.75 | 205665 | 7660.12 | 2.89% |
| 2025-06-03 | 3.63 | 3.67 | 0.03 | 0.82% | 3.61 | 3.74 | 169490 | 6255.20 | 2.38% |
| 2025-05-30 | 3.72 | 3.64 | -0.08 | -2.15% | 3.63 | 3.77 | 182784 | 6718.78 | 2.57% |
| 2025-05-29 | 3.63 | 3.72 | 0.09 | 2.48% | 3.61 | 3.72 | 232495 | 8580.11 | 3.27% |
| 2025-05-28 | 3.67 | 3.63 | -0.04 | -1.09% | 3.57 | 3.70 | 180438 | 6528.38 | 2.54% |
| 2025-05-27 | 3.63 | 3.67 | 0.04 | 1.10% | 3.59 | 3.70 | 193139 | 7062.24 | 2.72% |
深证大盘股票行情在线 K线走势图
