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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 9.40 | 8.87 | -0.98 | -9.95% | 8.87 | 9.40 | 150754 | 13551.92 | 1.86% |
| 2025-04-03 | 9.92 | 9.85 | -0.13 | -1.30% | 9.79 | 10.04 | 92491 | 9149.66 | 1.14% |
| 2025-04-02 | 10.00 | 9.98 | -0.03 | -0.30% | 9.95 | 10.06 | 60025 | 6002.08 | 0.74% |
| 2025-04-01 | 10.00 | 10.01 | 0.04 | 0.40% | 10.00 | 10.10 | 59619 | 5992.32 | 0.74% |
| 2025-03-31 | 10.01 | 9.97 | -0.08 | -0.80% | 9.80 | 10.04 | 102881 | 10207.67 | 1.27% |
| 2025-03-28 | 10.18 | 10.05 | -0.12 | -1.18% | 10.05 | 10.25 | 79018 | 7999.20 | 0.98% |
| 2025-03-27 | 10.14 | 10.17 | 0.02 | 0.20% | 10.00 | 10.24 | 87817 | 8906.83 | 1.09% |
| 2025-03-26 | 10.11 | 10.15 | 0.04 | 0.40% | 10.07 | 10.24 | 86176 | 8768.60 | 1.07% |
| 2025-03-25 | 10.11 | 10.11 | 0.01 | 0.10% | 10.03 | 10.18 | 95535 | 9658.13 | 1.18% |
| 2025-03-24 | 10.28 | 10.10 | -0.17 | -1.66% | 9.87 | 10.30 | 178231 | 17919.41 | 2.20% |
| 2025-03-21 | 10.50 | 10.27 | -0.27 | -2.56% | 10.26 | 10.53 | 177487 | 18394.03 | 2.19% |
| 2025-03-20 | 10.62 | 10.54 | -0.11 | -1.03% | 10.53 | 10.69 | 154864 | 16433.52 | 1.91% |
| 2025-03-19 | 10.73 | 10.65 | -0.21 | -1.93% | 10.61 | 10.84 | 255814 | 27345.35 | 3.16% |
| 2025-03-18 | 10.57 | 10.86 | 0.33 | 3.13% | 10.53 | 11.35 | 485364 | 53030.29 | 6.00% |
| 2025-03-17 | 10.55 | 10.53 | 0.00 | 0.00% | 10.47 | 10.62 | 117013 | 12330.74 | 1.45% |
| 2025-03-14 | 10.35 | 10.53 | 0.21 | 2.03% | 10.21 | 10.53 | 172587 | 17955.99 | 2.13% |
| 2025-03-13 | 10.67 | 10.32 | -0.35 | -3.28% | 10.23 | 10.68 | 220988 | 22943.45 | 2.73% |
| 2025-03-12 | 10.66 | 10.67 | 0.05 | 0.47% | 10.65 | 10.82 | 176125 | 18864.78 | 2.18% |
| 2025-03-11 | 10.56 | 10.62 | -0.08 | -0.75% | 10.50 | 10.87 | 182246 | 19324.80 | 2.25% |
| 2025-03-10 | 10.67 | 10.70 | 0.03 | 0.28% | 10.55 | 10.75 | 152650 | 16251.03 | 1.89% |
| 2025-03-07 | 10.85 | 10.67 | -0.22 | -2.02% | 10.61 | 10.86 | 187332 | 20114.01 | 2.32% |
| 2025-03-06 | 10.76 | 10.89 | 0.14 | 1.30% | 10.72 | 10.97 | 231541 | 25137.99 | 2.86% |
| 2025-03-05 | 10.82 | 10.75 | -0.09 | -0.83% | 10.61 | 10.92 | 167583 | 17986.90 | 2.07% |
| 2025-03-04 | 10.55 | 10.84 | 0.20 | 1.88% | 10.52 | 10.85 | 179643 | 19274.86 | 2.22% |
| 2025-03-03 | 10.56 | 10.64 | 0.13 | 1.24% | 10.45 | 10.83 | 189277 | 20233.05 | 2.34% |
| 2025-02-28 | 10.94 | 10.51 | -0.52 | -4.71% | 10.50 | 11.03 | 211415 | 22626.97 | 2.61% |
| 2025-02-27 | 11.18 | 11.03 | -0.10 | -0.90% | 10.78 | 11.26 | 287753 | 31615.97 | 3.56% |
| 2025-02-26 | 10.85 | 11.13 | 0.06 | 0.54% | 10.83 | 11.24 | 430929 | 47789.75 | 5.33% |
| 2025-02-25 | 10.98 | 11.07 | 0.18 | 1.65% | 10.91 | 11.35 | 626724 | 69963.55 | 7.75% |
| 2025-02-24 | 10.75 | 10.89 | 0.20 | 1.87% | 10.60 | 11.16 | 430097 | 46800.81 | 5.32% |
| 2025-02-21 | 10.51 | 10.69 | 0.20 | 1.91% | 10.44 | 10.70 | 260547 | 27653.99 | 3.22% |
| 2025-02-20 | 10.45 | 10.49 | 0.04 | 0.38% | 10.36 | 10.53 | 150031 | 15690.46 | 1.85% |
| 2025-02-19 | 10.09 | 10.45 | 0.35 | 3.47% | 10.07 | 10.46 | 179740 | 18587.79 | 2.22% |
| 2025-02-18 | 10.33 | 10.10 | -0.23 | -2.23% | 10.05 | 10.42 | 151004 | 15505.11 | 1.87% |
深证大盘股票行情在线 K线走势图
