兴化股份(002109)股票行情
兴化股份(002109)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 | 3.45 | 3.46 | 0.00 | 0.00% | 3.44 | 3.48 | 97193 | 3360.23 | 0.76% |
| 2025-07-31 | 3.54 | 3.46 | -0.09 | -2.54% | 3.44 | 3.54 | 194918 | 6765.98 | 1.53% |
| 2025-07-30 | 3.57 | 3.55 | 0.01 | 0.28% | 3.52 | 3.61 | 199670 | 7127.06 | 1.56% |
| 2025-07-29 | 3.56 | 3.54 | -0.03 | -0.84% | 3.48 | 3.58 | 192834 | 6775.58 | 1.51% |
| 2025-07-28 | 3.61 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 192470 | 6867.59 | 1.51% |
| 2025-07-25 | 3.65 | 3.61 | -0.04 | -1.10% | 3.60 | 3.72 | 249521 | 9103.44 | 1.96% |
| 2025-07-24 | 3.60 | 3.65 | 0.04 | 1.11% | 3.58 | 3.66 | 220792 | 7986.96 | 1.73% |
| 2025-07-23 | 3.73 | 3.61 | -0.12 | -3.22% | 3.61 | 3.79 | 367690 | 13514.97 | 2.88% |
| 2025-07-22 | 3.64 | 3.73 | 0.09 | 2.47% | 3.58 | 3.75 | 556229 | 20442.79 | 4.36% |
| 2025-07-21 | 3.58 | 3.64 | 0.16 | 4.60% | 3.58 | 3.70 | 446863 | 16173.88 | 3.50% |
| 2025-07-18 | 3.49 | 3.48 | -0.03 | -0.85% | 3.46 | 3.53 | 164385 | 5736.98 | 1.29% |
| 2025-07-17 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.51 | 196050 | 6812.77 | 1.54% |
| 2025-07-16 | 3.49 | 3.48 | -0.01 | -0.29% | 3.46 | 3.50 | 142562 | 4961.99 | 1.12% |
| 2025-07-15 | 3.62 | 3.49 | -0.14 | -3.86% | 3.47 | 3.62 | 305803 | 10740.96 | 2.40% |
| 2025-07-14 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.63 | 167019 | 6039.83 | 1.31% |
| 2025-07-11 | 3.60 | 3.62 | 0.02 | 0.56% | 3.57 | 3.64 | 259971 | 9396.90 | 2.04% |
| 2025-07-10 | 3.56 | 3.60 | 0.03 | 0.84% | 3.55 | 3.61 | 201608 | 7229.54 | 1.58% |
| 2025-07-09 | 3.61 | 3.57 | -0.05 | -1.38% | 3.55 | 3.62 | 248076 | 8891.27 | 1.94% |
| 2025-07-08 | 3.60 | 3.62 | 0.03 | 0.84% | 3.59 | 3.63 | 203236 | 7346.09 | 1.59% |
| 2025-07-07 | 3.55 | 3.59 | 0.03 | 0.84% | 3.53 | 3.62 | 201987 | 7253.30 | 1.58% |
| 2025-07-04 | 3.67 | 3.56 | -0.11 | -3.00% | 3.55 | 3.67 | 418088 | 15045.70 | 3.28% |
| 2025-07-03 | 3.75 | 3.67 | -0.08 | -2.13% | 3.67 | 3.75 | 294365 | 10850.40 | 2.31% |
| 2025-07-02 | 3.72 | 3.75 | 0.03 | 0.81% | 3.66 | 3.76 | 354002 | 13182.97 | 2.77% |
| 2025-07-01 | 3.78 | 3.72 | -0.12 | -3.13% | 3.67 | 3.80 | 484378 | 18018.28 | 3.80% |
| 2025-06-30 | 3.79 | 3.84 | 0.05 | 1.32% | 3.66 | 3.85 | 540379 | 20328.03 | 4.23% |
| 2025-06-27 | 3.93 | 3.79 | -0.18 | -4.53% | 3.75 | 3.93 | 691002 | 26356.78 | 5.41% |
| 2025-06-26 | 4.00 | 3.97 | -0.14 | -3.41% | 3.80 | 4.08 | 908335 | 35589.75 | 7.12% |
| 2025-06-25 | 4.17 | 4.11 | -0.12 | -2.84% | 4.01 | 4.30 | 1104655 | 45192.00 | 8.66% |
| 2025-06-24 | 4.03 | 4.23 | -0.09 | -2.08% | 3.96 | 4.62 | 1599369 | 67218.99 | 12.53% |
| 2025-06-23 | 3.94 | 4.32 | 0.39 | 9.92% | 3.86 | 4.32 | 628922 | 26109.91 | 4.93% |
| 2025-06-20 | 4.13 | 3.93 | -0.44 | -10.07% | 3.93 | 4.31 | 1159327 | 46824.27 | 9.08% |
| 2025-06-19 | 4.20 | 4.37 | 0.15 | 3.55% | 4.01 | 4.64 | 1740862 | 76486.94 | 13.64% |
| 2025-06-18 | 3.92 | 4.22 | 0.38 | 9.90% | 3.86 | 4.22 | 719740 | 29248.30 | 5.64% |
| 2025-06-17 | 3.82 | 3.84 | -0.23 | -5.65% | 3.71 | 3.95 | 1011496 | 38578.75 | 7.93% |
| 2025-06-16 | 3.99 | 4.07 | 0.31 | 8.24% | 3.84 | 4.14 | 1414693 | 57185.81 | 11.08% |
| 2025-06-13 | 3.43 | 3.76 | 0.34 | 9.94% | 3.43 | 3.76 | 484145 | 17709.22 | 3.79% |
| 2025-06-12 | 3.49 | 3.42 | -0.04 | -1.16% | 3.37 | 3.49 | 66839 | 2281.16 | 0.52% |
| 2025-06-11 | 3.43 | 3.46 | 0.02 | 0.58% | 3.43 | 3.48 | 63836 | 2206.97 | 0.50% |
| 2025-06-10 | 3.45 | 3.44 | -0.01 | -0.29% | 3.40 | 3.51 | 89814 | 3106.42 | 0.70% |
| 2025-06-09 | 3.39 | 3.45 | 0.06 | 1.77% | 3.35 | 3.49 | 91493 | 3120.08 | 0.72% |
| 2025-06-06 | 3.32 | 3.39 | 0.08 | 2.42% | 3.30 | 3.43 | 95648 | 3241.21 | 0.75% |
| 2025-06-05 | 3.36 | 3.31 | -0.04 | -1.19% | 3.30 | 3.39 | 62472 | 2082.64 | 0.49% |
| 2025-06-04 | 3.29 | 3.35 | 0.07 | 2.13% | 3.28 | 3.37 | 74005 | 2462.25 | 0.58% |
| 2025-06-03 | 3.28 | 3.28 | -0.03 | -0.91% | 3.26 | 3.31 | 96974 | 3184.26 | 0.76% |
| 2025-05-30 | 3.35 | 3.31 | -0.04 | -1.19% | 3.30 | 3.38 | 83171 | 2766.79 | 0.65% |
| 2025-05-29 | 3.31 | 3.35 | 0.02 | 0.60% | 3.30 | 3.38 | 68768 | 2306.42 | 0.54% |
| 2025-05-28 | 3.38 | 3.33 | -0.06 | -1.77% | 3.31 | 3.41 | 66090 | 2208.99 | 0.52% |
| 2025-05-27 | 3.32 | 3.39 | 0.05 | 1.50% | 3.28 | 3.39 | 68145 | 2276.44 | 0.53% |
| 2025-05-26 | 3.32 | 3.34 | 0.02 | 0.60% | 3.30 | 3.38 | 60272 | 2010.98 | 0.47% |
| 2025-05-23 | 3.36 | 3.32 | -0.05 | -1.48% | 3.32 | 3.41 | 67798 | 2285.78 | 0.53% |
| 2025-05-22 | 3.48 | 3.37 | -0.09 | -2.60% | 3.36 | 3.48 | 74038 | 2518.03 | 0.58% |
| 2025-05-21 | 3.50 | 3.46 | -0.04 | -1.14% | 3.46 | 3.52 | 61004 | 2123.38 | 0.48% |
| 2025-05-20 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.53 | 73405 | 2555.35 | 0.58% |
| 2025-05-19 | 3.42 | 3.50 | 0.08 | 2.34% | 3.38 | 3.51 | 96609 | 3346.06 | 0.76% |
| 2025-05-16 | 3.39 | 3.42 | 0.02 | 0.59% | 3.38 | 3.43 | 55104 | 1878.79 | 0.43% |
| 2025-05-15 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.48 | 74759 | 2552.43 | 0.59% |
| 2025-05-14 | 3.35 | 3.40 | 0.05 | 1.49% | 3.34 | 3.42 | 78687 | 2669.80 | 0.62% |
| 2025-05-13 | 3.36 | 3.35 | 0.02 | 0.60% | 3.31 | 3.38 | 67093 | 2244.43 | 0.53% |
| 2025-05-12 | 3.38 | 3.33 | -0.03 | -0.89% | 3.31 | 3.38 | 58382 | 1946.65 | 0.46% |
| 2025-05-09 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.39 | 48908 | 1646.04 | 0.38% |
| 2025-05-08 | 3.38 | 3.37 | -0.02 | -0.59% | 3.34 | 3.41 | 66307 | 2239.28 | 0.52% |
| 2025-05-07 | 3.38 | 3.39 | 0.02 | 0.59% | 3.33 | 3.41 | 102428 | 3446.75 | 0.80% |
| 2025-05-06 | 3.26 | 3.37 | 0.14 | 4.33% | 3.24 | 3.37 | 124042 | 4127.00 | 0.97% |
| 2025-04-30 | 3.28 | 3.23 | -0.05 | -1.52% | 3.22 | 3.30 | 58402 | 1904.40 | 0.46% |
| 2025-04-29 | 3.20 | 3.28 | 0.05 | 1.55% | 3.20 | 3.31 | 63627 | 2086.63 | 0.50% |
| 2025-04-28 | 3.24 | 3.23 | 0.01 | 0.31% | 3.14 | 3.24 | 89876 | 2876.97 | 0.70% |
| 2025-04-25 | 3.28 | 3.22 | -0.06 | -1.83% | 3.21 | 3.28 | 59145 | 1921.87 | 0.46% |
| 2025-04-24 | 3.30 | 3.28 | 0.00 | 0.00% | 3.24 | 3.30 | 81986 | 2683.95 | 0.64% |
| 2025-04-23 | 3.25 | 3.28 | 0.04 | 1.23% | 3.23 | 3.32 | 89328 | 2927.56 | 0.70% |
| 2025-04-22 | 3.24 | 3.24 | -0.01 | -0.31% | 3.20 | 3.27 | 75820 | 2455.55 | 0.59% |
| 2025-04-21 | 3.19 | 3.25 | 0.04 | 1.25% | 3.19 | 3.26 | 74654 | 2411.73 | 0.58% |
| 2025-04-18 | 3.16 | 3.21 | 0.04 | 1.26% | 3.15 | 3.24 | 77970 | 2487.25 | 0.61% |
| 2025-04-17 | 3.10 | 3.17 | 0.06 | 1.93% | 3.08 | 3.20 | 82786 | 2621.64 | 0.65% |
| 2025-04-16 | 3.16 | 3.11 | -0.05 | -1.58% | 3.06 | 3.18 | 86353 | 2684.55 | 0.68% |
| 2025-04-15 | 3.12 | 3.16 | 0.04 | 1.28% | 3.09 | 3.19 | 77063 | 2429.84 | 0.60% |
| 2025-04-14 | 3.04 | 3.12 | 0.11 | 3.65% | 3.01 | 3.14 | 86333 | 2665.30 | 0.68% |
| 2025-04-11 | 2.96 | 3.01 | 0.02 | 0.67% | 2.95 | 3.06 | 119320 | 3607.87 | 0.93% |
| 2025-04-10 | 2.93 | 2.99 | 0.07 | 2.40% | 2.93 | 3.03 | 111918 | 3349.84 | 0.88% |
| 2025-04-09 | 2.82 | 2.92 | 0.08 | 2.82% | 2.64 | 2.94 | 157811 | 4437.02 | 1.24% |
| 2025-04-08 | 2.90 | 2.84 | -0.13 | -4.38% | 2.79 | 2.92 | 188961 | 5369.72 | 1.48% |
深证大盘股票行情在线 K线走势图
