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 |
|---|
| 2025-08-01 | 9.91 | 9.99 | 0.08 | 0.81% | 9.89 | 10.05 | 117808 | 11759.49 | 1.46% |
| 2025-07-31 | 10.03 | 9.91 | -0.17 | -1.69% | 9.87 | 10.13 | 159182 | 15911.55 | 1.97% |
| 2025-07-30 | 10.17 | 10.08 | -0.10 | -0.98% | 10.00 | 10.19 | 152097 | 15365.77 | 1.88% |
| 2025-07-29 | 10.16 | 10.18 | -0.01 | -0.10% | 10.13 | 10.24 | 129899 | 13208.98 | 1.60% |
| 2025-07-28 | 10.25 | 10.19 | -0.03 | -0.29% | 10.14 | 10.28 | 124007 | 12631.71 | 1.53% |
| 2025-07-25 | 10.20 | 10.22 | 0.04 | 0.39% | 10.13 | 10.23 | 165608 | 16874.84 | 2.05% |
| 2025-07-24 | 10.09 | 10.18 | 0.07 | 0.69% | 10.07 | 10.19 | 153622 | 15594.95 | 1.90% |
| 2025-07-23 | 10.19 | 10.11 | -0.09 | -0.88% | 10.08 | 10.26 | 194069 | 19705.19 | 2.40% |
| 2025-07-22 | 10.08 | 10.20 | 0.13 | 1.29% | 10.03 | 10.29 | 313205 | 31857.39 | 3.87% |
| 2025-07-21 | 9.99 | 10.07 | 0.07 | 0.70% | 9.98 | 10.09 | 139400 | 14010.59 | 1.72% |
| 2025-07-18 | 10.07 | 10.00 | -0.06 | -0.60% | 9.95 | 10.09 | 120714 | 12067.21 | 1.49% |
| 2025-07-17 | 9.95 | 10.06 | 0.11 | 1.11% | 9.92 | 10.07 | 135653 | 13580.67 | 1.68% |
| 2025-07-16 | 10.00 | 9.95 | 0.01 | 0.10% | 9.91 | 10.04 | 101460 | 10121.40 | 1.25% |
| 2025-07-15 | 10.00 | 9.94 | -0.03 | -0.30% | 9.85 | 10.04 | 140602 | 13972.39 | 1.74% |
| 2025-07-14 | 10.03 | 9.97 | -0.05 | -0.50% | 9.94 | 10.04 | 104508 | 10436.33 | 1.29% |
| 2025-07-11 | 9.98 | 10.02 | 0.04 | 0.40% | 9.93 | 10.07 | 148647 | 14888.36 | 1.84% |
| 2025-07-10 | 9.99 | 9.98 | -0.01 | -0.10% | 9.95 | 10.03 | 130840 | 13081.09 | 1.62% |
| 2025-07-09 | 10.03 | 9.99 | -0.08 | -0.79% | 9.95 | 10.09 | 160443 | 16073.98 | 1.98% |
| 2025-07-08 | 9.90 | 10.07 | 0.13 | 1.31% | 9.87 | 10.12 | 219311 | 22002.40 | 2.71% |
| 2025-07-07 | 9.83 | 9.94 | 0.03 | 0.30% | 9.81 | 9.96 | 155395 | 15394.64 | 1.92% |
| 2025-07-04 | 10.19 | 9.91 | -0.29 | -2.84% | 9.88 | 10.22 | 341706 | 34141.66 | 4.22% |
| 2025-07-03 | 9.92 | 10.20 | 0.24 | 2.41% | 9.85 | 10.49 | 496715 | 50536.82 | 6.14% |
| 2025-07-02 | 9.82 | 9.96 | 0.04 | 0.40% | 9.77 | 10.10 | 298172 | 29509.63 | 3.68% |
| 2025-07-01 | 9.75 | 9.92 | 0.17 | 1.74% | 9.68 | 10.09 | 307092 | 30481.05 | 3.79% |
| 2025-06-30 | 9.72 | 9.75 | 0.07 | 0.72% | 9.71 | 9.82 | 116783 | 11388.85 | 1.44% |
| 2025-06-27 | 9.65 | 9.68 | 0.07 | 0.73% | 9.63 | 9.71 | 112189 | 10864.44 | 1.39% |
| 2025-06-26 | 9.66 | 9.61 | -0.06 | -0.62% | 9.60 | 9.73 | 111571 | 10779.78 | 1.38% |
| 2025-06-25 | 9.64 | 9.67 | 0.02 | 0.21% | 9.56 | 9.70 | 149010 | 14348.98 | 1.84% |
| 2025-06-24 | 9.42 | 9.65 | 0.25 | 2.66% | 9.40 | 9.65 | 157866 | 15120.74 | 1.95% |
| 2025-06-23 | 9.22 | 9.40 | 0.12 | 1.29% | 9.20 | 9.42 | 82953 | 7765.39 | 1.02% |
| 2025-06-20 | 9.33 | 9.28 | -0.05 | -0.54% | 9.27 | 9.47 | 89907 | 8429.91 | 1.11% |
| 2025-06-19 | 9.39 | 9.33 | -0.06 | -0.64% | 9.27 | 9.48 | 106412 | 9995.96 | 1.31% |
| 2025-06-18 | 9.34 | 9.39 | 0.01 | 0.11% | 9.28 | 9.41 | 63189 | 5914.83 | 0.78% |
| 2025-06-17 | 9.28 | 9.38 | 0.10 | 1.08% | 9.25 | 9.39 | 65485 | 6099.52 | 0.81% |
| 2025-06-16 | 9.25 | 9.28 | 0.02 | 0.22% | 9.21 | 9.33 | 58911 | 5461.13 | 0.73% |
| 2025-06-13 | 9.39 | 9.26 | -0.15 | -1.59% | 9.22 | 9.43 | 100990 | 9403.39 | 1.25% |
| 2025-06-12 | 9.48 | 9.43 | -0.05 | -0.53% | 9.41 | 9.51 | 64715 | 6119.54 | 0.80% |
| 2025-06-11 | 9.43 | 9.48 | 0.05 | 0.53% | 9.43 | 9.58 | 72895 | 6946.80 | 0.90% |
| 2025-06-10 | 9.58 | 9.43 | -0.18 | -1.87% | 9.36 | 9.62 | 100877 | 9559.53 | 1.25% |
| 2025-06-09 | 9.54 | 9.61 | 0.08 | 0.84% | 9.53 | 9.64 | 73832 | 7085.93 | 0.91% |
| 2025-06-06 | 9.52 | 9.53 | -0.01 | -0.10% | 9.45 | 9.54 | 69259 | 6577.65 | 0.86% |
| 2025-06-05 | 9.47 | 9.54 | 0.07 | 0.74% | 9.40 | 9.56 | 95791 | 9078.43 | 1.18% |
| 2025-06-04 | 9.46 | 9.47 | 0.02 | 0.21% | 9.43 | 9.53 | 63347 | 6006.12 | 0.78% |
| 2025-06-03 | 9.40 | 9.45 | -0.04 | -0.42% | 9.38 | 9.51 | 85179 | 8062.33 | 1.05% |
| 2025-05-30 | 9.66 | 9.49 | -0.21 | -2.16% | 9.47 | 9.66 | 95326 | 9075.04 | 1.18% |
| 2025-05-29 | 9.46 | 9.70 | 0.24 | 2.54% | 9.46 | 9.71 | 114357 | 11020.98 | 1.41% |
| 2025-05-28 | 9.61 | 9.46 | -0.12 | -1.25% | 9.41 | 9.64 | 89477 | 8501.11 | 1.11% |
| 2025-05-27 | 9.55 | 9.58 | 0.00 | 0.00% | 9.48 | 9.60 | 80963 | 7719.44 | 1.00% |
| 2025-05-26 | 9.49 | 9.58 | 0.10 | 1.05% | 9.49 | 9.67 | 75904 | 7265.30 | 0.94% |
| 2025-05-23 | 9.65 | 9.48 | -0.19 | -1.96% | 9.48 | 9.72 | 114075 | 10937.59 | 1.41% |
| 2025-05-22 | 9.72 | 9.67 | -0.11 | -1.12% | 9.65 | 9.88 | 123249 | 12021.81 | 1.52% |
| 2025-05-21 | 9.91 | 9.78 | -0.23 | -2.30% | 9.76 | 10.00 | 213229 | 20991.54 | 2.63% |
| 2025-05-20 | 9.78 | 10.01 | 0.29 | 2.98% | 9.65 | 10.26 | 382937 | 38321.21 | 4.73% |
| 2025-05-19 | 9.79 | 9.72 | 0.19 | 1.99% | 9.61 | 9.85 | 178162 | 17308.88 | 2.20% |
| 2025-05-16 | 9.46 | 9.53 | 0.04 | 0.42% | 9.44 | 9.62 | 76872 | 7351.85 | 0.95% |
| 2025-05-15 | 9.65 | 9.49 | -0.16 | -1.66% | 9.47 | 9.67 | 87407 | 8321.19 | 1.08% |
| 2025-05-14 | 9.64 | 9.65 | -0.03 | -0.31% | 9.56 | 9.73 | 116375 | 11219.48 | 1.44% |
| 2025-05-13 | 9.70 | 9.68 | 0.07 | 0.73% | 9.63 | 9.83 | 177901 | 17282.69 | 2.20% |
| 2025-05-12 | 9.52 | 9.61 | 0.19 | 2.02% | 9.51 | 9.62 | 113236 | 10850.77 | 1.40% |
| 2025-05-09 | 9.54 | 9.42 | -0.14 | -1.46% | 9.37 | 9.55 | 90428 | 8526.62 | 1.12% |
| 2025-05-08 | 9.43 | 9.56 | 0.13 | 1.38% | 9.40 | 9.59 | 127716 | 12180.56 | 1.58% |
| 2025-05-07 | 9.48 | 9.43 | 0.02 | 0.21% | 9.36 | 9.60 | 122007 | 11528.98 | 1.51% |
| 2025-05-06 | 9.20 | 9.41 | 0.26 | 2.84% | 9.20 | 9.41 | 138739 | 12933.70 | 1.71% |
| 2025-04-30 | 9.12 | 9.15 | 0.06 | 0.66% | 9.08 | 9.19 | 129987 | 11877.71 | 1.61% |
| 2025-04-29 | 9.09 | 9.09 | 0.16 | 1.79% | 9.05 | 9.27 | 131345 | 12003.33 | 1.62% |
| 2025-04-28 | 8.95 | 8.93 | -0.06 | -0.67% | 8.84 | 9.03 | 81725 | 7286.76 | 1.01% |
| 2025-04-25 | 9.06 | 8.99 | -0.07 | -0.77% | 8.95 | 9.14 | 130177 | 11770.21 | 1.61% |
| 2025-04-24 | 9.28 | 9.06 | -0.22 | -2.37% | 9.03 | 9.28 | 96832 | 8845.70 | 1.20% |
| 2025-04-23 | 9.26 | 9.28 | 0.03 | 0.32% | 9.24 | 9.38 | 67431 | 6263.87 | 0.83% |
| 2025-04-22 | 9.24 | 9.25 | 0.01 | 0.11% | 9.17 | 9.29 | 66016 | 6098.68 | 0.82% |
| 2025-04-21 | 9.12 | 9.24 | 0.13 | 1.43% | 9.06 | 9.24 | 60237 | 5539.15 | 0.74% |
| 2025-04-18 | 9.13 | 9.11 | -0.02 | -0.22% | 9.01 | 9.18 | 59886 | 5440.68 | 0.74% |
| 2025-04-17 | 9.03 | 9.13 | 0.03 | 0.33% | 9.03 | 9.23 | 74887 | 6867.58 | 0.93% |
| 2025-04-16 | 9.17 | 9.10 | -0.07 | -0.76% | 8.95 | 9.25 | 90507 | 8246.01 | 1.12% |
| 2025-04-15 | 9.21 | 9.17 | -0.06 | -0.65% | 9.12 | 9.26 | 76513 | 7014.40 | 0.95% |
| 2025-04-14 | 9.43 | 9.23 | 0.02 | 0.22% | 9.19 | 9.48 | 141318 | 13117.30 | 1.75% |
| 2025-04-11 | 8.87 | 9.21 | 0.28 | 3.14% | 8.84 | 9.35 | 190067 | 17445.33 | 2.35% |
| 2025-04-10 | 8.91 | 8.93 | 0.19 | 2.17% | 8.90 | 9.12 | 140484 | 12645.97 | 1.74% |
| 2025-04-09 | 8.45 | 8.74 | 0.21 | 2.46% | 7.98 | 8.81 | 186199 | 15858.23 | 2.30% |
| 2025-04-08 | 8.83 | 8.53 | -0.34 | -3.83% | 8.29 | 9.01 | 233118 | 20121.18 | 2.88% |
深证大盘股票行情在线 K线走势图
