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 |
|---|
| 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% |
| 2025-11-21 | 9.91 | 9.36 | -0.63 | -6.31% | 9.36 | 9.93 | 337599 | 32297.69 | 4.17% |
| 2025-11-20 | 10.23 | 9.99 | -0.18 | -1.77% | 9.97 | 10.28 | 204923 | 20656.80 | 2.53% |
| 2025-11-19 | 10.37 | 10.17 | -0.20 | -1.93% | 10.08 | 10.44 | 179392 | 18313.71 | 2.22% |
| 2025-11-18 | 10.43 | 10.37 | -0.11 | -1.05% | 10.29 | 10.50 | 158766 | 16487.75 | 1.96% |
| 2025-11-17 | 10.45 | 10.48 | -0.03 | -0.29% | 10.44 | 10.57 | 149145 | 15643.82 | 1.84% |
| 2025-11-14 | 10.60 | 10.51 | -0.18 | -1.68% | 10.47 | 10.71 | 194826 | 20609.56 | 2.41% |
| 2025-11-13 | 10.58 | 10.69 | 0.11 | 1.04% | 10.54 | 10.74 | 228196 | 24339.32 | 2.82% |
| 2025-11-12 | 10.62 | 10.58 | -0.09 | -0.84% | 10.43 | 10.68 | 223711 | 23580.55 | 2.76% |
| 2025-11-11 | 10.58 | 10.67 | 0.09 | 0.85% | 10.56 | 10.82 | 361359 | 38749.46 | 4.46% |
| 2025-11-10 | 10.49 | 10.58 | 0.10 | 0.95% | 10.40 | 10.63 | 277669 | 29272.35 | 3.43% |
| 2025-11-07 | 10.34 | 10.48 | 0.06 | 0.58% | 10.31 | 10.53 | 201148 | 21021.32 | 2.48% |
| 2025-11-06 | 10.32 | 10.42 | 0.10 | 0.97% | 10.30 | 10.47 | 244236 | 25363.57 | 3.02% |
| 2025-11-05 | 10.09 | 10.32 | 0.15 | 1.47% | 10.07 | 10.41 | 224554 | 23037.20 | 2.77% |
| 2025-11-04 | 10.32 | 10.17 | -0.20 | -1.93% | 10.11 | 10.35 | 157037 | 16018.10 | 1.94% |
| 2025-11-03 | 10.21 | 10.37 | 0.13 | 1.27% | 10.02 | 10.37 | 263489 | 26781.59 | 3.25% |
| 2025-10-31 | 10.33 | 10.24 | -0.13 | -1.25% | 10.24 | 10.42 | 226563 | 23371.08 | 2.80% |
| 2025-10-30 | 10.35 | 10.37 | 0.04 | 0.39% | 10.28 | 10.64 | 279776 | 29165.26 | 3.46% |
| 2025-10-29 | 10.31 | 10.33 | 0.00 | 0.00% | 10.26 | 10.37 | 164466 | 16947.12 | 2.03% |
| 2025-10-28 | 10.31 | 10.33 | -0.02 | -0.19% | 10.25 | 10.42 | 165532 | 17133.30 | 2.05% |
| 2025-10-27 | 10.30 | 10.35 | 0.15 | 1.47% | 10.19 | 10.42 | 255049 | 26330.80 | 3.15% |
| 2025-10-24 | 10.10 | 10.20 | 0.11 | 1.09% | 10.09 | 10.28 | 200139 | 20419.44 | 2.47% |
| 2025-10-23 | 10.06 | 10.09 | -0.01 | -0.10% | 9.90 | 10.10 | 200257 | 19965.71 | 2.47% |
| 2025-10-22 | 10.23 | 10.10 | -0.19 | -1.85% | 10.04 | 10.25 | 191112 | 19315.60 | 2.36% |
| 2025-10-21 | 10.11 | 10.29 | 0.19 | 1.88% | 10.10 | 10.41 | 251827 | 25971.33 | 3.11% |
| 2025-10-20 | 10.08 | 10.10 | 0.13 | 1.30% | 10.02 | 10.28 | 203329 | 20620.90 | 2.51% |
| 2025-10-17 | 10.37 | 9.97 | -0.43 | -4.13% | 9.94 | 10.58 | 334045 | 33976.95 | 4.13% |
| 2025-10-16 | 10.52 | 10.40 | -0.06 | -0.57% | 10.35 | 10.77 | 315523 | 33245.08 | 3.90% |
| 2025-10-15 | 10.31 | 10.46 | 0.13 | 1.26% | 10.24 | 10.51 | 217462 | 22531.04 | 2.69% |
| 2025-10-14 | 10.58 | 10.33 | -0.22 | -2.09% | 10.27 | 10.72 | 271913 | 28518.69 | 3.36% |
| 2025-10-13 | 10.03 | 10.55 | 0.02 | 0.19% | 10.00 | 10.57 | 270206 | 27928.06 | 3.34% |
| 2025-10-10 | 10.84 | 10.53 | -0.38 | -3.48% | 10.46 | 10.84 | 388154 | 40988.93 | 4.80% |
| 2025-10-09 | 10.76 | 10.91 | 0.23 | 2.15% | 10.72 | 10.96 | 389389 | 42316.41 | 4.81% |
| 2025-09-30 | 10.65 | 10.68 | 0.04 | 0.38% | 10.60 | 10.77 | 242964 | 26017.02 | 3.00% |
| 2025-09-29 | 10.58 | 10.64 | 0.07 | 0.66% | 10.49 | 10.69 | 232215 | 24612.68 | 2.87% |
| 2025-09-26 | 10.72 | 10.57 | -0.18 | -1.67% | 10.56 | 10.84 | 258863 | 27619.74 | 3.20% |
| 2025-09-25 | 10.88 | 10.75 | -0.20 | -1.83% | 10.70 | 10.90 | 419025 | 45231.49 | 5.18% |
| 2025-09-24 | 10.40 | 10.95 | 0.46 | 4.39% | 10.37 | 10.96 | 708290 | 76367.70 | 8.75% |
| 2025-09-23 | 10.55 | 10.49 | -0.05 | -0.47% | 10.16 | 10.56 | 241226 | 24921.64 | 2.98% |
| 2025-09-22 | 10.46 | 10.54 | 0.09 | 0.86% | 10.35 | 10.58 | 227142 | 23807.62 | 2.81% |
| 2025-09-19 | 10.50 | 10.45 | -0.05 | -0.48% | 10.39 | 10.67 | 258120 | 27220.65 | 3.19% |
| 2025-09-18 | 10.55 | 10.50 | -0.06 | -0.57% | 10.38 | 10.75 | 416262 | 44105.88 | 5.14% |
| 2025-09-17 | 10.47 | 10.56 | 0.05 | 0.48% | 10.41 | 10.62 | 244081 | 25720.82 | 3.02% |
| 2025-09-16 | 10.32 | 10.51 | 0.19 | 1.84% | 10.19 | 10.70 | 308075 | 32039.95 | 3.81% |
| 2025-09-15 | 10.61 | 10.32 | 0.02 | 0.19% | 10.28 | 10.76 | 255693 | 26729.10 | 3.16% |
| 2025-09-12 | 10.32 | 10.30 | -0.05 | -0.48% | 10.24 | 10.44 | 203744 | 21046.76 | 2.52% |
| 2025-09-11 | 10.09 | 10.35 | 0.25 | 2.48% | 9.95 | 10.35 | 226503 | 23117.76 | 2.80% |
| 2025-09-10 | 10.19 | 10.10 | -0.11 | -1.08% | 10.08 | 10.30 | 153036 | 15547.08 | 1.89% |
| 2025-09-09 | 10.40 | 10.21 | -0.24 | -2.30% | 10.18 | 10.41 | 174637 | 17956.70 | 2.16% |
| 2025-09-08 | 10.45 | 10.45 | 0.03 | 0.29% | 10.32 | 10.56 | 266245 | 27704.80 | 3.29% |
| 2025-09-05 | 9.84 | 10.42 | 0.58 | 5.89% | 9.82 | 10.46 | 416578 | 42531.98 | 5.15% |
| 2025-09-04 | 10.02 | 9.84 | -0.15 | -1.50% | 9.70 | 10.27 | 301044 | 30101.15 | 3.72% |
| 2025-09-03 | 10.23 | 9.99 | -0.22 | -2.15% | 9.97 | 10.28 | 217628 | 21986.99 | 2.69% |
| 2025-09-02 | 10.48 | 10.21 | -0.31 | -2.95% | 10.13 | 10.48 | 259485 | 26653.49 | 3.21% |
| 2025-09-01 | 10.58 | 10.52 | 0.00 | 0.00% | 10.44 | 10.68 | 212550 | 22356.56 | 2.63% |
| 2025-08-29 | 10.62 | 10.52 | -0.14 | -1.31% | 10.45 | 10.63 | 201114 | 21172.39 | 2.48% |
| 2025-08-28 | 10.47 | 10.66 | 0.19 | 1.81% | 10.24 | 10.67 | 309343 | 32444.44 | 3.82% |
| 2025-08-27 | 10.62 | 10.47 | -0.15 | -1.41% | 10.45 | 10.78 | 357447 | 37996.43 | 4.42% |
| 2025-08-26 | 10.64 | 10.62 | -0.03 | -0.28% | 10.54 | 10.72 | 276864 | 29457.39 | 3.42% |
| 2025-08-25 | 10.82 | 10.65 | -0.06 | -0.56% | 10.56 | 10.83 | 422865 | 45106.47 | 5.22% |
| 2025-08-22 | 10.50 | 10.71 | 0.24 | 2.29% | 10.48 | 10.71 | 477970 | 50822.26 | 5.91% |
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
