浔兴股份(002098)股票行情
浔兴股份(002098)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 | 8.82 | 8.85 | -0.05 | -0.56% | 8.78 | 8.98 | 62266 | 5531.57 | 1.74% |
| 2025-06-13 | 9.16 | 8.90 | -0.22 | -2.41% | 8.86 | 9.19 | 86707 | 7764.92 | 2.42% |
| 2025-06-12 | 9.17 | 9.12 | -0.08 | -0.87% | 9.09 | 9.22 | 75192 | 6879.45 | 2.10% |
| 2025-06-11 | 9.09 | 9.20 | 0.10 | 1.10% | 9.02 | 9.28 | 88467 | 8134.73 | 2.47% |
| 2025-06-10 | 9.28 | 9.10 | -0.13 | -1.41% | 8.95 | 9.29 | 84709 | 7724.73 | 2.37% |
| 2025-06-09 | 9.10 | 9.23 | 0.13 | 1.43% | 9.09 | 9.28 | 98260 | 9039.32 | 2.74% |
| 2025-06-06 | 9.13 | 9.10 | -0.03 | -0.33% | 9.04 | 9.16 | 59965 | 5449.75 | 1.68% |
| 2025-06-05 | 9.16 | 9.13 | -0.07 | -0.76% | 9.08 | 9.31 | 84617 | 7738.88 | 2.36% |
| 2025-06-04 | 9.19 | 9.20 | -0.01 | -0.11% | 9.13 | 9.28 | 86495 | 7946.33 | 2.42% |
| 2025-06-03 | 9.03 | 9.21 | 0.12 | 1.32% | 9.03 | 9.44 | 142500 | 13234.92 | 3.98% |
| 2025-05-30 | 9.22 | 9.09 | -0.19 | -2.05% | 9.08 | 9.43 | 137610 | 12677.60 | 3.84% |
| 2025-05-29 | 9.12 | 9.28 | 0.16 | 1.75% | 9.05 | 9.47 | 156274 | 14478.07 | 4.37% |
| 2025-05-28 | 9.10 | 9.12 | -0.04 | -0.44% | 9.06 | 9.27 | 114170 | 10441.08 | 3.19% |
| 2025-05-27 | 9.03 | 9.16 | 0.14 | 1.55% | 8.91 | 9.18 | 122503 | 11123.33 | 3.42% |
| 2025-05-26 | 8.85 | 9.02 | 0.10 | 1.12% | 8.73 | 9.04 | 127439 | 11352.52 | 3.56% |
| 2025-05-23 | 9.12 | 8.92 | -0.26 | -2.83% | 8.90 | 9.23 | 167231 | 15147.75 | 4.67% |
| 2025-05-22 | 9.10 | 9.18 | -0.01 | -0.11% | 9.10 | 9.53 | 159873 | 14862.87 | 4.47% |
| 2025-05-21 | 9.32 | 9.19 | -0.21 | -2.23% | 9.12 | 9.44 | 185515 | 17118.40 | 5.18% |
| 2025-05-20 | 9.50 | 9.40 | -0.15 | -1.57% | 9.30 | 9.56 | 202577 | 19072.53 | 5.66% |
| 2025-05-19 | 9.48 | 9.55 | -0.05 | -0.52% | 9.26 | 9.63 | 215507 | 20317.76 | 6.02% |
| 2025-05-16 | 9.56 | 9.60 | -0.23 | -2.34% | 9.25 | 9.98 | 317424 | 30112.69 | 8.87% |
| 2025-05-15 | 10.22 | 9.83 | -0.59 | -5.66% | 9.71 | 10.30 | 375448 | 37407.96 | 10.49% |
| 2025-05-14 | 9.65 | 10.42 | 0.63 | 6.44% | 9.43 | 10.75 | 520052 | 52134.42 | 14.53% |
| 2025-05-13 | 9.46 | 9.79 | 0.33 | 3.49% | 9.41 | 10.30 | 499899 | 49238.79 | 13.96% |
| 2025-05-12 | 9.67 | 9.46 | 0.02 | 0.21% | 9.19 | 9.92 | 305431 | 28760.29 | 8.53% |
| 2025-05-09 | 9.23 | 9.44 | 0.20 | 2.16% | 9.19 | 9.70 | 397367 | 37697.30 | 11.10% |
| 2025-05-08 | 9.16 | 9.24 | -0.04 | -0.43% | 9.03 | 9.40 | 263308 | 24351.21 | 7.36% |
| 2025-05-07 | 9.50 | 9.28 | -0.10 | -1.07% | 9.14 | 9.60 | 323356 | 30168.22 | 9.03% |
| 2025-05-06 | 9.20 | 9.38 | 0.08 | 0.86% | 9.13 | 9.38 | 350795 | 32582.53 | 9.80% |
| 2025-04-30 | 9.70 | 9.30 | -0.83 | -8.19% | 9.12 | 9.88 | 557037 | 52008.49 | 15.56% |
| 2025-04-29 | 10.17 | 10.13 | -1.12 | -9.96% | 10.13 | 10.98 | 712032 | 73390.00 | 19.89% |
| 2025-04-28 | 10.41 | 11.25 | 1.02 | 9.97% | 10.03 | 11.25 | 901715 | 98314.22 | 25.19% |
| 2025-04-25 | 9.90 | 10.23 | 0.57 | 5.90% | 9.70 | 10.63 | 843089 | 85872.23 | 23.55% |
| 2025-04-24 | 8.85 | 9.66 | 0.88 | 10.02% | 8.85 | 9.66 | 617227 | 59290.23 | 17.24% |
| 2025-04-23 | 9.43 | 8.78 | -0.58 | -6.20% | 8.73 | 9.59 | 432835 | 39141.80 | 12.09% |
| 2025-04-22 | 8.72 | 9.36 | 0.26 | 2.86% | 8.72 | 9.89 | 569567 | 52527.71 | 15.91% |
| 2025-04-21 | 9.10 | 9.10 | -1.01 | -9.99% | 9.10 | 9.99 | 639616 | 59722.62 | 17.87% |
| 2025-04-18 | 10.19 | 10.11 | 0.26 | 2.64% | 9.97 | 10.84 | 767348 | 80428.45 | 21.43% |
| 2025-04-17 | 9.85 | 9.85 | 0.90 | 10.06% | 9.85 | 9.85 | 158433 | 15605.62 | 4.43% |
| 2025-04-16 | 8.95 | 8.95 | 0.81 | 9.95% | 8.95 | 8.95 | 53937 | 4827.36 | 1.51% |
| 2025-04-15 | 7.53 | 8.14 | 0.74 | 10.00% | 7.35 | 8.14 | 133922 | 10665.76 | 3.74% |
| 2025-04-14 | 7.48 | 7.40 | 0.20 | 2.78% | 7.26 | 7.59 | 35115 | 2614.96 | 0.98% |
| 2025-04-11 | 7.23 | 7.20 | -0.03 | -0.41% | 7.11 | 7.30 | 33735 | 2438.49 | 0.94% |
| 2025-04-10 | 7.05 | 7.23 | 0.33 | 4.78% | 7.03 | 7.33 | 52465 | 3786.86 | 1.47% |
| 2025-04-09 | 6.97 | 6.90 | -0.14 | -1.99% | 6.39 | 7.03 | 75064 | 5068.32 | 2.10% |
| 2025-04-08 | 7.35 | 7.04 | -0.39 | -5.25% | 6.87 | 7.35 | 43817 | 3091.60 | 1.22% |
| 2025-04-07 | 7.67 | 7.43 | -0.82 | -9.94% | 7.43 | 7.86 | 34743 | 2610.09 | 0.97% |
| 2025-04-03 | 8.23 | 8.25 | -0.01 | -0.12% | 8.08 | 8.29 | 20294 | 1664.92 | 0.57% |
| 2025-04-02 | 8.17 | 8.26 | 0.06 | 0.73% | 8.09 | 8.34 | 20506 | 1695.72 | 0.57% |
| 2025-04-01 | 8.00 | 8.20 | 0.20 | 2.50% | 8.00 | 8.45 | 44849 | 3712.27 | 1.25% |
| 2025-03-31 | 8.10 | 8.00 | -0.17 | -2.08% | 7.88 | 8.22 | 27976 | 2240.37 | 0.78% |
| 2025-03-28 | 8.33 | 8.17 | -0.17 | -2.04% | 8.16 | 8.38 | 18615 | 1530.42 | 0.52% |
| 2025-03-27 | 8.43 | 8.34 | -0.06 | -0.71% | 8.22 | 8.43 | 18922 | 1576.00 | 0.53% |
| 2025-03-26 | 8.29 | 8.40 | 0.16 | 1.94% | 8.16 | 8.44 | 26142 | 2188.72 | 0.73% |
| 2025-03-25 | 8.35 | 8.24 | -0.04 | -0.48% | 8.11 | 8.40 | 25067 | 2063.56 | 0.70% |
| 2025-03-24 | 8.50 | 8.28 | -0.22 | -2.59% | 8.16 | 8.60 | 33758 | 2826.11 | 0.94% |
| 2025-03-21 | 8.66 | 8.50 | -0.16 | -1.85% | 8.47 | 8.72 | 18335 | 1574.16 | 0.51% |
| 2025-03-20 | 8.65 | 8.66 | -0.02 | -0.23% | 8.58 | 8.72 | 19888 | 1720.36 | 0.56% |
| 2025-03-19 | 8.73 | 8.68 | -0.03 | -0.34% | 8.62 | 8.76 | 16670 | 1446.94 | 0.47% |
| 2025-03-18 | 8.74 | 8.71 | -0.03 | -0.34% | 8.61 | 8.76 | 20163 | 1747.34 | 0.56% |
| 2025-03-17 | 8.71 | 8.74 | 0.09 | 1.04% | 8.65 | 8.75 | 31678 | 2760.76 | 0.88% |
| 2025-03-14 | 8.55 | 8.65 | 0.09 | 1.05% | 8.50 | 8.68 | 37996 | 3276.19 | 1.06% |
| 2025-03-13 | 8.57 | 8.56 | 0.02 | 0.23% | 8.42 | 8.60 | 20333 | 1730.60 | 0.57% |
| 2025-03-12 | 8.58 | 8.54 | -0.02 | -0.23% | 8.52 | 8.62 | 26050 | 2229.47 | 0.73% |
| 2025-03-11 | 8.38 | 8.56 | 0.19 | 2.27% | 8.06 | 8.56 | 30036 | 2520.96 | 0.84% |
| 2025-03-10 | 8.45 | 8.37 | -0.14 | -1.65% | 8.35 | 8.53 | 21045 | 1771.44 | 0.59% |
| 2025-03-07 | 8.65 | 8.51 | -0.10 | -1.16% | 8.45 | 8.68 | 23077 | 1975.42 | 0.64% |
| 2025-03-06 | 8.59 | 8.61 | 0.06 | 0.70% | 8.48 | 8.74 | 31076 | 2674.43 | 0.87% |
| 2025-03-05 | 8.56 | 8.55 | 0.01 | 0.12% | 8.35 | 8.59 | 21629 | 1829.88 | 0.60% |
| 2025-03-04 | 8.38 | 8.54 | 0.09 | 1.07% | 8.32 | 8.76 | 24497 | 2096.18 | 0.68% |
| 2025-03-03 | 8.36 | 8.45 | 0.10 | 1.20% | 8.30 | 8.51 | 21019 | 1776.20 | 0.59% |
| 2025-02-28 | 8.59 | 8.35 | -0.24 | -2.79% | 8.31 | 8.59 | 26668 | 2248.59 | 0.74% |
| 2025-02-27 | 8.52 | 8.59 | 0.06 | 0.70% | 8.43 | 8.62 | 27946 | 2382.21 | 0.78% |
| 2025-02-26 | 8.59 | 8.53 | -0.02 | -0.23% | 8.45 | 8.64 | 30685 | 2618.88 | 0.86% |
| 2025-02-25 | 8.66 | 8.55 | -0.18 | -2.06% | 8.47 | 8.71 | 36451 | 3125.69 | 1.02% |
| 2025-02-24 | 8.73 | 8.73 | -0.02 | -0.23% | 8.68 | 8.83 | 26202 | 2292.27 | 0.73% |
| 2025-02-21 | 8.89 | 8.75 | -0.13 | -1.46% | 8.63 | 8.89 | 45360 | 3950.99 | 1.27% |
| 2025-02-20 | 8.82 | 8.88 | 0.06 | 0.68% | 8.67 | 9.00 | 25815 | 2288.18 | 0.72% |
| 2025-02-19 | 8.66 | 8.82 | 0.08 | 0.92% | 8.66 | 8.89 | 29009 | 2546.02 | 0.81% |
| 2025-02-18 | 8.84 | 8.74 | -0.13 | -1.47% | 8.60 | 8.95 | 42609 | 3739.56 | 1.19% |
深证大盘股票行情在线 K线走势图
