苏州固锝(002079)股票行情
苏州固锝(002079)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 |
|---|
| 2026-03-25 | 9.65 | 9.68 | 0.03 | 0.31% | 9.60 | 9.79 | 231146 | 22377.18 | 2.85% |
| 2026-03-24 | 9.80 | 9.65 | 0.02 | 0.21% | 9.33 | 9.86 | 296382 | 28233.87 | 3.66% |
| 2026-03-23 | 9.68 | 9.63 | -0.21 | -2.13% | 9.57 | 10.04 | 331904 | 32548.66 | 4.10% |
| 2026-03-20 | 10.11 | 9.84 | -0.15 | -1.50% | 9.83 | 10.24 | 226868 | 22726.47 | 2.80% |
| 2026-03-19 | 10.16 | 9.99 | -0.29 | -2.82% | 9.96 | 10.17 | 211358 | 21219.95 | 2.61% |
| 2026-03-18 | 10.17 | 10.28 | 0.19 | 1.88% | 10.08 | 10.30 | 192458 | 19607.79 | 2.38% |
| 2026-03-17 | 10.38 | 10.09 | -0.28 | -2.70% | 10.08 | 10.40 | 200907 | 20594.18 | 2.48% |
| 2026-03-16 | 10.31 | 10.37 | 0.07 | 0.68% | 10.13 | 10.38 | 184632 | 18942.97 | 2.28% |
| 2026-03-13 | 10.39 | 10.30 | -0.13 | -1.25% | 10.27 | 10.51 | 204277 | 21212.83 | 2.52% |
| 2026-03-12 | 10.60 | 10.43 | -0.20 | -1.88% | 10.36 | 10.66 | 225115 | 23583.62 | 2.78% |
| 2026-03-11 | 10.58 | 10.63 | 0.05 | 0.47% | 10.58 | 10.77 | 249489 | 26645.87 | 3.08% |
| 2026-03-10 | 10.60 | 10.58 | 0.13 | 1.24% | 10.47 | 10.67 | 234349 | 24789.79 | 2.89% |
| 2026-03-09 | 10.39 | 10.45 | -0.10 | -0.95% | 10.08 | 10.49 | 321473 | 32931.26 | 3.97% |
| 2026-03-06 | 10.56 | 10.55 | -0.07 | -0.66% | 10.53 | 10.69 | 225391 | 23892.77 | 2.78% |
| 2026-03-05 | 10.65 | 10.62 | 0.15 | 1.43% | 10.56 | 10.85 | 284358 | 30422.94 | 3.51% |
| 2026-03-04 | 10.29 | 10.47 | 0.06 | 0.58% | 10.28 | 10.67 | 291004 | 30520.34 | 3.59% |
| 2026-03-03 | 10.92 | 10.41 | -0.50 | -4.58% | 10.39 | 11.20 | 511065 | 54820.60 | 6.31% |
| 2026-03-02 | 11.18 | 10.91 | -0.52 | -4.55% | 10.87 | 11.30 | 591487 | 65053.76 | 7.30% |
| 2026-02-27 | 11.36 | 11.43 | -0.04 | -0.35% | 11.24 | 11.53 | 473239 | 53897.43 | 5.84% |
| 2026-02-26 | 11.32 | 11.47 | 0.16 | 1.41% | 11.21 | 11.49 | 582474 | 66326.00 | 7.19% |
| 2026-02-25 | 11.26 | 11.31 | -0.01 | -0.09% | 11.21 | 11.38 | 446738 | 50434.59 | 5.52% |
| 2026-02-24 | 11.40 | 11.32 | 0.09 | 0.80% | 11.14 | 11.44 | 445017 | 50362.06 | 5.50% |
| 2026-02-13 | 11.41 | 11.23 | -0.28 | -2.43% | 11.19 | 11.50 | 422639 | 47916.68 | 5.22% |
| 2026-02-12 | 11.66 | 11.51 | -0.15 | -1.29% | 11.37 | 11.74 | 514681 | 59153.84 | 6.36% |
| 2026-02-11 | 11.92 | 11.66 | -0.28 | -2.35% | 11.64 | 12.04 | 721124 | 85096.48 | 8.90% |
| 2026-02-10 | 11.76 | 11.94 | 0.13 | 1.10% | 11.63 | 12.30 | 1438822 | 172388.48 | 17.77% |
| 2026-02-09 | 10.91 | 11.81 | 1.07 | 9.96% | 10.88 | 11.81 | 771921 | 88395.77 | 9.53% |
| 2026-02-06 | 10.78 | 10.74 | -0.14 | -1.29% | 10.69 | 10.90 | 277082 | 29892.82 | 3.42% |
| 2026-02-05 | 10.97 | 10.88 | -0.22 | -1.98% | 10.77 | 10.98 | 336083 | 36513.21 | 4.15% |
| 2026-02-04 | 10.82 | 11.10 | 0.27 | 2.49% | 10.68 | 11.15 | 511552 | 56193.71 | 6.32% |
| 2026-02-03 | 10.58 | 10.83 | 0.45 | 4.34% | 10.46 | 10.92 | 379739 | 40760.71 | 4.69% |
| 2026-02-02 | 10.61 | 10.38 | -0.32 | -2.99% | 10.30 | 10.72 | 323326 | 33940.41 | 3.99% |
| 2026-01-30 | 10.76 | 10.70 | -0.14 | -1.29% | 10.51 | 10.90 | 378047 | 40451.83 | 4.67% |
| 2026-01-29 | 10.99 | 10.84 | -0.28 | -2.52% | 10.78 | 11.35 | 518537 | 56802.16 | 6.40% |
| 2026-01-28 | 11.10 | 11.12 | -0.10 | -0.89% | 10.95 | 11.30 | 611536 | 67936.68 | 7.55% |
| 2026-01-27 | 10.74 | 11.22 | 0.40 | 3.70% | 10.53 | 11.25 | 809428 | 88733.88 | 9.99% |
| 2026-01-26 | 11.03 | 10.82 | -0.29 | -2.61% | 10.70 | 11.15 | 642056 | 69933.42 | 7.93% |
| 2026-01-23 | 10.53 | 11.11 | 0.59 | 5.61% | 10.49 | 11.15 | 877460 | 95744.53 | 10.83% |
| 2026-01-22 | 10.74 | 10.52 | -0.19 | -1.77% | 10.43 | 10.74 | 422754 | 44443.79 | 5.22% |
| 2026-01-21 | 10.34 | 10.71 | 0.34 | 3.28% | 10.27 | 10.76 | 656012 | 69679.24 | 8.10% |
| 2026-01-20 | 10.17 | 10.37 | 0.19 | 1.87% | 10.13 | 10.55 | 451299 | 46747.59 | 5.57% |
| 2026-01-19 | 10.30 | 10.18 | -0.04 | -0.39% | 10.12 | 10.31 | 321433 | 32782.21 | 3.97% |
| 2026-01-16 | 10.00 | 10.22 | 0.24 | 2.40% | 9.96 | 10.29 | 415177 | 42066.56 | 5.13% |
| 2026-01-15 | 9.88 | 9.98 | 0.12 | 1.22% | 9.81 | 9.99 | 217439 | 21560.55 | 2.68% |
| 2026-01-14 | 9.80 | 9.86 | 0.04 | 0.41% | 9.75 | 10.02 | 308484 | 30568.08 | 3.81% |
| 2026-01-13 | 10.00 | 9.82 | -0.21 | -2.09% | 9.80 | 10.01 | 239899 | 23720.53 | 2.96% |
| 2026-01-12 | 9.90 | 10.03 | 0.14 | 1.42% | 9.85 | 10.05 | 280772 | 28015.71 | 3.47% |
| 2026-01-09 | 9.85 | 9.89 | 0.07 | 0.71% | 9.75 | 9.93 | 231309 | 22779.23 | 2.86% |
| 2026-01-08 | 9.70 | 9.82 | 0.08 | 0.82% | 9.67 | 9.84 | 163652 | 16027.73 | 2.02% |
| 2026-01-07 | 9.81 | 9.74 | -0.02 | -0.20% | 9.70 | 9.82 | 158178 | 15441.28 | 1.95% |
| 2026-01-06 | 9.70 | 9.76 | 0.06 | 0.62% | 9.70 | 9.84 | 168479 | 16476.92 | 2.08% |
| 2026-01-05 | 9.60 | 9.70 | 0.15 | 1.57% | 9.60 | 9.71 | 138570 | 13408.71 | 1.71% |
| 2025-12-31 | 9.65 | 9.55 | -0.07 | -0.73% | 9.50 | 9.67 | 105190 | 10068.76 | 1.30% |
| 2025-12-30 | 9.60 | 9.62 | -0.05 | -0.52% | 9.54 | 9.74 | 143543 | 13827.31 | 1.77% |
| 2025-12-29 | 9.59 | 9.67 | 0.09 | 0.94% | 9.55 | 9.77 | 186015 | 17983.86 | 2.30% |
| 2025-12-26 | 9.61 | 9.58 | -0.03 | -0.31% | 9.55 | 9.72 | 118949 | 11472.08 | 1.47% |
| 2025-12-25 | 9.59 | 9.61 | 0.02 | 0.21% | 9.50 | 9.66 | 107372 | 10302.76 | 1.33% |
| 2025-12-24 | 9.31 | 9.59 | 0.22 | 2.35% | 9.31 | 9.61 | 147869 | 14093.70 | 1.83% |
| 2025-12-23 | 9.35 | 9.37 | -0.01 | -0.11% | 9.33 | 9.45 | 79111 | 7431.65 | 0.98% |
| 2025-12-22 | 9.40 | 9.38 | -0.01 | -0.11% | 9.37 | 9.48 | 80846 | 7619.52 | 1.00% |
| 2025-12-19 | 9.29 | 9.39 | 0.13 | 1.40% | 9.29 | 9.39 | 96741 | 9057.02 | 1.19% |
| 2025-12-18 | 9.21 | 9.26 | -0.03 | -0.32% | 9.19 | 9.34 | 82598 | 7670.72 | 1.02% |
| 2025-12-17 | 9.27 | 9.29 | 0.09 | 0.98% | 9.07 | 9.32 | 109532 | 10056.76 | 1.35% |
| 2025-12-16 | 9.38 | 9.20 | -0.18 | -1.92% | 9.16 | 9.42 | 113306 | 10454.01 | 1.40% |
| 2025-12-15 | 9.49 | 9.38 | -0.15 | -1.57% | 9.37 | 9.52 | 116553 | 10998.98 | 1.44% |
| 2025-12-12 | 9.49 | 9.53 | 0.04 | 0.42% | 9.42 | 9.59 | 86872 | 8274.42 | 1.07% |
| 2025-12-11 | 9.60 | 9.49 | -0.11 | -1.15% | 9.48 | 9.65 | 102957 | 9842.19 | 1.27% |
| 2025-12-10 | 9.61 | 9.60 | -0.01 | -0.10% | 9.49 | 9.66 | 93881 | 8990.50 | 1.16% |
| 2025-12-09 | 9.67 | 9.61 | -0.12 | -1.23% | 9.60 | 9.78 | 119773 | 11553.69 | 1.48% |
| 2025-12-08 | 9.57 | 9.73 | 0.18 | 1.88% | 9.55 | 9.93 | 207792 | 20230.14 | 2.57% |
| 2025-12-05 | 9.49 | 9.55 | 0.06 | 0.63% | 9.39 | 9.57 | 90882 | 8623.88 | 1.12% |
| 2025-12-04 | 9.44 | 9.49 | 0.03 | 0.32% | 9.36 | 9.52 | 81617 | 7709.73 | 1.01% |
| 2025-12-03 | 9.59 | 9.46 | -0.11 | -1.15% | 9.43 | 9.60 | 98899 | 9385.54 | 1.22% |
| 2025-12-02 | 9.67 | 9.57 | -0.11 | -1.14% | 9.52 | 9.67 | 94270 | 9017.19 | 1.16% |
| 2025-12-01 | 9.49 | 9.68 | 0.19 | 2.00% | 9.45 | 9.69 | 150830 | 14490.07 | 1.86% |
| 2025-11-28 | 9.41 | 9.49 | 0.06 | 0.64% | 9.39 | 9.49 | 79476 | 7512.17 | 0.98% |
| 2025-11-27 | 9.39 | 9.43 | 0.04 | 0.43% | 9.38 | 9.55 | 102892 | 9747.40 | 1.27% |
| 2025-11-26 | 9.47 | 9.39 | -0.10 | -1.05% | 9.38 | 9.53 | 106242 | 10033.11 | 1.31% |
| 2025-11-25 | 9.50 | 9.49 | 0.02 | 0.21% | 9.46 | 9.64 | 138622 | 13236.14 | 1.71% |
| 2025-11-24 | 9.40 | 9.47 | 0.11 | 1.18% | 9.27 | 9.49 | 162878 | 15276.62 | 2.01% |
深证大盘股票行情在线 K线走势图
苏州固锝(002079)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
