古麒绒材(001390)股票行情
古麒绒材(001390)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 |
|---|
| 2026-02-03 | 23.80 | 23.88 | 0.20 | 0.84% | 23.59 | 23.95 | 15270 | 3630.38 | 3.05% |
| 2026-02-02 | 24.20 | 23.68 | -0.45 | -1.86% | 23.65 | 24.25 | 16820 | 4032.40 | 3.36% |
| 2026-01-30 | 24.11 | 24.13 | 0.03 | 0.12% | 23.91 | 24.33 | 21408 | 5171.55 | 4.28% |
| 2026-01-29 | 24.00 | 24.10 | 0.08 | 0.33% | 23.73 | 24.15 | 21278 | 5105.60 | 4.26% |
| 2026-01-28 | 24.34 | 24.02 | -0.33 | -1.36% | 24.00 | 24.42 | 22591 | 5443.73 | 4.52% |
| 2026-01-27 | 24.53 | 24.35 | -0.32 | -1.30% | 23.85 | 24.80 | 31921 | 7734.34 | 6.38% |
| 2026-01-26 | 25.24 | 24.67 | -0.58 | -2.30% | 24.52 | 25.26 | 42387 | 10520.40 | 8.48% |
| 2026-01-23 | 25.35 | 25.25 | 0.03 | 0.12% | 25.17 | 25.39 | 34029 | 8594.08 | 6.81% |
| 2026-01-22 | 25.44 | 25.22 | -0.24 | -0.94% | 25.16 | 25.46 | 33037 | 8350.25 | 6.61% |
| 2026-01-21 | 25.39 | 25.46 | 0.02 | 0.08% | 25.02 | 25.46 | 34059 | 8602.41 | 6.81% |
| 2026-01-20 | 25.64 | 25.44 | -0.26 | -1.01% | 25.37 | 25.80 | 38763 | 9892.50 | 7.75% |
| 2026-01-19 | 25.98 | 25.70 | 0.10 | 0.39% | 25.35 | 26.00 | 53531 | 13715.61 | 10.71% |
| 2026-01-16 | 24.94 | 25.60 | 0.65 | 2.61% | 24.94 | 25.78 | 73080 | 18579.43 | 14.62% |
| 2026-01-15 | 25.10 | 24.95 | -0.15 | -0.60% | 24.91 | 25.19 | 28028 | 7009.63 | 5.61% |
| 2026-01-14 | 25.20 | 25.10 | -0.08 | -0.32% | 24.90 | 25.49 | 51263 | 12908.07 | 10.25% |
| 2026-01-13 | 25.06 | 25.18 | 0.12 | 0.48% | 24.82 | 25.47 | 58755 | 14797.16 | 11.75% |
| 2026-01-12 | 24.99 | 25.06 | 0.07 | 0.28% | 24.76 | 25.14 | 48823 | 12174.90 | 9.76% |
| 2026-01-09 | 24.98 | 24.99 | 0.01 | 0.04% | 24.79 | 25.15 | 34763 | 8673.83 | 6.95% |
| 2026-01-08 | 24.84 | 24.98 | 0.14 | 0.56% | 24.73 | 25.10 | 27426 | 6837.59 | 5.49% |
| 2026-01-07 | 24.97 | 24.84 | -0.08 | -0.32% | 24.70 | 25.00 | 30270 | 7521.94 | 6.05% |
| 2026-01-06 | 24.66 | 24.92 | 0.26 | 1.05% | 24.63 | 24.97 | 36636 | 9080.56 | 7.33% |
| 2026-01-05 | 24.44 | 24.66 | 0.20 | 0.82% | 24.31 | 24.71 | 33123 | 8139.47 | 6.62% |
| 2025-12-31 | 24.35 | 24.46 | 0.13 | 0.53% | 24.01 | 24.56 | 29670 | 7207.92 | 5.93% |
| 2025-12-30 | 24.39 | 24.33 | -0.07 | -0.29% | 23.97 | 24.44 | 30261 | 7331.31 | 6.05% |
| 2025-12-29 | 24.65 | 24.40 | -0.29 | -1.17% | 24.11 | 24.75 | 39934 | 9741.39 | 7.99% |
| 2025-12-26 | 24.99 | 24.69 | -0.27 | -1.08% | 24.62 | 25.01 | 36044 | 8936.84 | 7.21% |
| 2025-12-25 | 24.93 | 24.96 | 0.01 | 0.04% | 24.70 | 25.06 | 29631 | 7386.51 | 5.93% |
| 2025-12-24 | 24.82 | 24.95 | 0.12 | 0.48% | 24.69 | 25.01 | 20882 | 5193.38 | 4.18% |
| 2025-12-23 | 25.27 | 24.83 | -0.37 | -1.47% | 24.74 | 25.27 | 27544 | 6860.21 | 5.51% |
| 2025-12-22 | 25.35 | 25.20 | 0.00 | 0.00% | 25.10 | 25.35 | 25077 | 6319.79 | 5.02% |
| 2025-12-19 | 24.98 | 25.20 | 0.38 | 1.53% | 24.83 | 25.26 | 26958 | 6770.29 | 5.39% |
| 2025-12-18 | 24.70 | 24.82 | -0.02 | -0.08% | 24.60 | 25.18 | 28260 | 7048.59 | 5.65% |
| 2025-12-17 | 24.75 | 24.84 | 0.02 | 0.08% | 24.41 | 24.91 | 32632 | 8038.98 | 6.53% |
| 2025-12-16 | 25.52 | 24.82 | -0.73 | -2.86% | 24.75 | 25.58 | 41587 | 10406.96 | 8.32% |
| 2025-12-15 | 25.75 | 25.55 | -0.35 | -1.35% | 25.48 | 25.93 | 38220 | 9810.80 | 7.64% |
| 2025-12-12 | 26.21 | 25.90 | -0.18 | -0.69% | 25.80 | 26.44 | 38070 | 9946.53 | 7.61% |
| 2025-12-11 | 26.71 | 26.08 | -0.68 | -2.54% | 26.01 | 26.71 | 38494 | 10112.79 | 7.70% |
| 2025-12-10 | 26.55 | 26.76 | 0.35 | 1.33% | 26.30 | 26.85 | 42411 | 11279.91 | 8.48% |
| 2025-12-09 | 27.02 | 26.41 | -0.76 | -2.80% | 26.41 | 27.38 | 52431 | 14043.54 | 10.49% |
| 2025-12-08 | 27.30 | 27.17 | -0.21 | -0.77% | 27.15 | 27.61 | 52384 | 14295.73 | 10.48% |
| 2025-12-05 | 26.99 | 27.38 | 0.35 | 1.29% | 26.68 | 27.54 | 49285 | 13422.68 | 9.86% |
| 2025-12-04 | 28.00 | 27.03 | -1.39 | -4.89% | 27.03 | 28.31 | 76445 | 20890.89 | 15.60% |
| 2025-12-03 | 28.10 | 28.42 | 0.32 | 1.14% | 27.95 | 28.79 | 67593 | 19195.82 | 13.79% |
| 2025-12-02 | 28.20 | 28.10 | -0.25 | -0.88% | 27.78 | 28.43 | 50225 | 14149.61 | 10.25% |
| 2025-12-01 | 28.05 | 28.35 | 0.34 | 1.21% | 27.96 | 28.58 | 79260 | 22407.79 | 16.18% |
| 2025-11-28 | 27.67 | 28.01 | 0.05 | 0.18% | 27.66 | 28.22 | 61913 | 17323.96 | 12.64% |
| 2025-11-27 | 29.10 | 27.96 | -1.51 | -5.12% | 27.78 | 29.10 | 107790 | 30424.38 | 22.00% |
| 2025-11-26 | 28.67 | 29.47 | 0.77 | 2.68% | 28.30 | 29.50 | 137889 | 40122.07 | 28.14% |
| 2025-11-25 | 29.50 | 28.70 | -1.60 | -5.28% | 28.59 | 29.96 | 176072 | 51504.43 | 35.93% |
| 2025-11-24 | 30.90 | 30.30 | 0.29 | 0.97% | 29.41 | 31.73 | 172714 | 52513.93 | 35.25% |
| 2025-11-21 | 32.00 | 30.01 | -2.95 | -8.95% | 29.66 | 32.50 | 206165 | 63611.36 | 42.08% |
| 2025-11-20 | 30.00 | 32.96 | 3.00 | 10.01% | 29.89 | 32.96 | 288146 | 89665.47 | 58.81% |
| 2025-11-19 | 27.19 | 29.96 | 2.72 | 9.99% | 26.08 | 29.96 | 214761 | 61325.29 | 43.83% |
| 2025-11-18 | 27.42 | 27.24 | -0.28 | -1.02% | 26.76 | 27.69 | 102688 | 27833.60 | 20.96% |
| 2025-11-17 | 29.54 | 27.52 | -2.93 | -9.62% | 27.41 | 29.54 | 208632 | 58438.63 | 42.58% |
| 2025-11-14 | 29.47 | 30.45 | 1.80 | 6.28% | 29.30 | 31.52 | 284113 | 87221.92 | 57.98% |
| 2025-11-13 | 27.90 | 28.65 | 0.76 | 2.72% | 27.90 | 29.18 | 101029 | 28983.79 | 20.62% |
| 2025-11-12 | 27.41 | 27.89 | 0.22 | 0.80% | 27.21 | 28.10 | 59992 | 16611.37 | 12.24% |
| 2025-11-11 | 27.75 | 27.67 | -0.41 | -1.46% | 27.46 | 28.88 | 86304 | 24161.07 | 17.61% |
| 2025-11-10 | 26.91 | 28.08 | 1.02 | 3.77% | 26.62 | 28.88 | 114984 | 31852.54 | 23.47% |
| 2025-11-07 | 27.03 | 27.06 | 0.08 | 0.30% | 26.90 | 27.65 | 72605 | 19811.49 | 14.82% |
| 2025-11-06 | 27.08 | 26.98 | 0.06 | 0.22% | 26.64 | 27.33 | 55248 | 14879.77 | 11.28% |
| 2025-11-05 | 26.55 | 26.92 | 0.08 | 0.30% | 26.54 | 27.50 | 55894 | 15120.53 | 11.41% |
| 2025-11-04 | 26.61 | 26.84 | 0.18 | 0.68% | 26.45 | 27.48 | 49597 | 13365.59 | 10.12% |
| 2025-11-03 | 26.20 | 26.66 | 0.46 | 1.76% | 26.10 | 27.34 | 62585 | 16768.96 | 12.77% |
| 2025-10-31 | 25.95 | 26.20 | 0.34 | 1.31% | 25.78 | 26.40 | 41095 | 10750.17 | 8.39% |
| 2025-10-30 | 26.80 | 25.86 | -0.97 | -3.62% | 25.78 | 26.80 | 60556 | 15789.51 | 12.36% |
| 2025-10-29 | 27.12 | 26.83 | -0.83 | -3.00% | 26.65 | 27.50 | 64285 | 17292.28 | 13.12% |
| 2025-10-28 | 27.33 | 27.66 | 0.36 | 1.32% | 27.01 | 28.36 | 87399 | 24333.46 | 17.84% |
| 2025-10-27 | 27.13 | 27.30 | 0.67 | 2.52% | 26.88 | 28.50 | 79602 | 21815.78 | 16.25% |
| 2025-10-24 | 27.59 | 26.63 | -1.45 | -5.16% | 26.57 | 27.86 | 105057 | 28432.97 | 21.44% |
| 2025-10-23 | 27.77 | 28.08 | 0.13 | 0.47% | 27.16 | 29.33 | 96969 | 27294.23 | 19.79% |
| 2025-10-22 | 27.41 | 27.95 | 0.53 | 1.93% | 27.18 | 28.98 | 113861 | 32077.93 | 23.24% |
| 2025-10-21 | 27.84 | 27.42 | 0.63 | 2.35% | 26.60 | 27.95 | 110847 | 30263.12 | 22.62% |
| 2025-10-20 | 25.88 | 26.79 | 1.01 | 3.92% | 25.68 | 28.36 | 128709 | 34840.50 | 26.27% |
| 2025-10-17 | 25.22 | 25.78 | 0.58 | 2.30% | 25.06 | 25.90 | 49497 | 12676.86 | 10.10% |
| 2025-10-16 | 25.42 | 25.20 | -0.17 | -0.67% | 25.07 | 25.47 | 17043 | 4304.56 | 3.48% |
| 2025-10-15 | 25.29 | 25.37 | 0.08 | 0.32% | 25.05 | 25.75 | 25673 | 6516.84 | 5.24% |
| 2025-10-14 | 24.79 | 25.29 | 0.50 | 2.02% | 24.70 | 25.45 | 35780 | 9000.92 | 7.30% |
| 2025-10-13 | 24.27 | 24.79 | -0.10 | -0.40% | 24.11 | 24.85 | 21051 | 5161.48 | 4.30% |
深证大盘股票行情在线 K线走势图
古麒绒材(001390)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
