楚江新材(002171)股票行情
楚江新材(002171)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 |
|---|
| 2025-04-30 | 8.60 | 8.48 | -0.12 | -1.40% | 8.43 | 8.86 | 162932 | 14081.66 | 1.09% |
| 2025-04-29 | 8.51 | 8.60 | 0.04 | 0.47% | 8.46 | 8.65 | 62117 | 5327.36 | 0.41% |
| 2025-04-28 | 8.67 | 8.56 | -0.22 | -2.51% | 8.50 | 8.76 | 114183 | 9788.79 | 0.76% |
| 2025-04-25 | 8.79 | 8.78 | 0.00 | 0.00% | 8.73 | 8.88 | 95954 | 8456.01 | 0.64% |
| 2025-04-24 | 8.95 | 8.78 | -0.17 | -1.90% | 8.73 | 8.99 | 116600 | 10283.79 | 0.78% |
| 2025-04-23 | 9.05 | 8.95 | -0.05 | -0.56% | 8.88 | 9.08 | 112284 | 10046.75 | 0.75% |
| 2025-04-22 | 8.91 | 9.00 | 0.04 | 0.45% | 8.76 | 9.08 | 159210 | 14294.81 | 1.06% |
| 2025-04-21 | 8.78 | 8.96 | 0.19 | 2.17% | 8.78 | 9.13 | 152698 | 13718.15 | 1.02% |
| 2025-04-18 | 8.65 | 8.77 | 0.12 | 1.39% | 8.56 | 8.92 | 116215 | 10152.08 | 0.78% |
| 2025-04-17 | 8.69 | 8.65 | -0.07 | -0.80% | 8.65 | 8.80 | 114581 | 10009.47 | 0.76% |
| 2025-04-16 | 8.70 | 8.72 | -0.03 | -0.34% | 8.41 | 8.77 | 207629 | 17805.69 | 1.38% |
| 2025-04-15 | 8.90 | 8.75 | -0.18 | -2.02% | 8.46 | 8.93 | 275473 | 23855.06 | 1.84% |
| 2025-04-14 | 9.10 | 8.93 | 0.08 | 0.90% | 8.89 | 9.28 | 263508 | 23922.40 | 1.76% |
| 2025-04-11 | 8.74 | 8.85 | 0.02 | 0.23% | 8.70 | 9.07 | 203164 | 18098.35 | 1.36% |
| 2025-04-10 | 8.67 | 8.83 | 0.20 | 2.32% | 8.54 | 8.90 | 257913 | 22660.71 | 1.72% |
| 2025-04-09 | 7.95 | 8.63 | 0.53 | 6.54% | 7.44 | 8.78 | 407308 | 33707.63 | 2.72% |
| 2025-04-08 | 8.10 | 8.10 | -0.06 | -0.74% | 7.90 | 8.34 | 342118 | 27577.39 | 2.28% |
| 2025-04-07 | 8.50 | 8.16 | -0.91 | -10.03% | 8.16 | 8.59 | 227886 | 18825.30 | 1.52% |
| 2025-04-03 | 9.05 | 9.07 | -0.03 | -0.33% | 8.91 | 9.13 | 153506 | 13851.91 | 1.02% |
| 2025-04-02 | 9.06 | 9.10 | 0.04 | 0.44% | 9.00 | 9.33 | 234040 | 21522.48 | 1.56% |
| 2025-04-01 | 8.79 | 9.06 | 0.28 | 3.19% | 8.72 | 9.10 | 229277 | 20476.92 | 1.53% |
| 2025-03-31 | 8.83 | 8.78 | -0.11 | -1.24% | 8.62 | 8.95 | 162606 | 14261.74 | 1.08% |
| 2025-03-28 | 9.11 | 8.89 | -0.22 | -2.41% | 8.85 | 9.20 | 152036 | 13624.41 | 1.01% |
| 2025-03-27 | 9.13 | 9.11 | -0.06 | -0.65% | 9.00 | 9.26 | 142332 | 12993.90 | 0.95% |
| 2025-03-26 | 9.20 | 9.17 | -0.05 | -0.54% | 9.15 | 9.49 | 230835 | 21441.10 | 1.54% |
| 2025-03-25 | 9.29 | 9.22 | 0.14 | 1.54% | 9.06 | 9.48 | 359318 | 33314.48 | 2.40% |
| 2025-03-24 | 9.26 | 9.08 | -0.18 | -1.94% | 8.90 | 9.37 | 231835 | 21078.15 | 1.55% |
| 2025-03-21 | 9.57 | 9.26 | -0.33 | -3.44% | 9.16 | 9.66 | 263762 | 24679.22 | 1.76% |
| 2025-03-20 | 9.66 | 9.59 | -0.05 | -0.52% | 9.46 | 9.73 | 192535 | 18454.95 | 1.28% |
| 2025-03-19 | 9.68 | 9.64 | 0.10 | 1.05% | 9.41 | 9.68 | 253120 | 24184.73 | 1.69% |
| 2025-03-18 | 9.75 | 9.54 | -0.16 | -1.65% | 9.47 | 9.88 | 407239 | 39298.97 | 2.72% |
| 2025-03-17 | 9.83 | 9.70 | -0.17 | -1.72% | 9.69 | 10.16 | 308477 | 30426.98 | 2.06% |
| 2025-03-14 | 9.85 | 9.87 | 0.05 | 0.51% | 9.64 | 9.92 | 209827 | 20522.77 | 1.40% |
| 2025-03-13 | 9.99 | 9.82 | -0.16 | -1.60% | 9.70 | 10.02 | 224165 | 21954.37 | 1.50% |
| 2025-03-12 | 9.99 | 9.98 | 0.03 | 0.30% | 9.92 | 10.14 | 316185 | 31708.15 | 2.11% |
| 2025-03-11 | 9.84 | 9.95 | 0.09 | 0.91% | 9.74 | 10.16 | 209822 | 20822.74 | 1.40% |
| 2025-03-10 | 9.86 | 9.86 | 0.10 | 1.02% | 9.69 | 10.24 | 312616 | 30955.88 | 2.09% |
| 2025-03-07 | 9.46 | 9.76 | 0.31 | 3.28% | 9.36 | 9.82 | 285959 | 27644.99 | 1.91% |
| 2025-03-06 | 9.47 | 9.45 | -0.02 | -0.21% | 9.35 | 9.56 | 178670 | 16835.78 | 1.19% |
| 2025-03-05 | 9.46 | 9.47 | 0.02 | 0.21% | 9.20 | 9.60 | 189133 | 17737.76 | 1.26% |
| 2025-03-04 | 9.09 | 9.45 | 0.32 | 3.50% | 9.05 | 9.53 | 301355 | 28161.26 | 2.01% |
| 2025-03-03 | 8.77 | 9.13 | 0.36 | 4.10% | 8.63 | 9.30 | 304267 | 27638.19 | 2.03% |
| 2025-02-28 | 9.09 | 8.77 | -0.20 | -2.23% | 8.72 | 9.42 | 208816 | 18813.46 | 1.39% |
| 2025-02-27 | 9.23 | 8.97 | -0.18 | -1.97% | 8.78 | 9.26 | 246226 | 22104.65 | 1.64% |
| 2025-02-26 | 8.85 | 9.15 | 0.31 | 3.51% | 8.71 | 9.29 | 284614 | 26045.26 | 1.90% |
| 2025-02-25 | 8.76 | 8.84 | 0.00 | 0.00% | 8.58 | 8.98 | 189101 | 16653.25 | 1.26% |
| 2025-02-24 | 8.65 | 8.84 | 0.14 | 1.61% | 8.61 | 9.01 | 217811 | 19292.65 | 1.45% |
| 2025-02-21 | 8.64 | 8.70 | -0.04 | -0.46% | 8.63 | 8.86 | 227845 | 19866.35 | 1.52% |
| 2025-02-20 | 8.20 | 8.74 | 0.50 | 6.07% | 8.16 | 8.79 | 434802 | 37085.37 | 2.90% |
| 2025-02-19 | 7.73 | 8.24 | 0.51 | 6.60% | 7.71 | 8.32 | 346903 | 27930.79 | 2.31% |
| 2025-02-18 | 7.65 | 7.73 | 0.09 | 1.18% | 7.53 | 7.90 | 271049 | 20999.32 | 1.81% |
| 2025-02-17 | 7.81 | 7.64 | -0.17 | -2.18% | 7.49 | 7.81 | 342498 | 26133.12 | 2.28% |
| 2025-02-14 | 7.96 | 7.81 | -0.18 | -2.25% | 7.75 | 8.06 | 208905 | 16408.90 | 1.39% |
| 2025-02-13 | 8.20 | 7.99 | -0.19 | -2.32% | 7.97 | 8.22 | 184473 | 14863.78 | 1.23% |
| 2025-02-12 | 8.12 | 8.18 | 0.04 | 0.49% | 8.07 | 8.20 | 123333 | 10044.49 | 0.82% |
| 2025-02-11 | 8.42 | 8.14 | -0.24 | -2.86% | 8.09 | 8.48 | 198733 | 16313.27 | 1.33% |
| 2025-02-10 | 8.33 | 8.38 | 0.05 | 0.60% | 8.30 | 8.51 | 219807 | 18499.15 | 1.47% |
| 2025-02-07 | 8.02 | 8.33 | 0.30 | 3.74% | 7.96 | 8.42 | 259445 | 21367.09 | 1.73% |
| 2025-02-06 | 8.17 | 8.03 | -0.10 | -1.23% | 7.96 | 8.25 | 283683 | 22950.62 | 1.89% |
| 2025-02-05 | 8.52 | 8.13 | -0.29 | -3.44% | 8.08 | 8.55 | 165071 | 13599.48 | 1.10% |
| 2025-01-27 | 8.62 | 8.42 | -0.19 | -2.21% | 8.38 | 8.65 | 94021 | 7974.91 | 0.63% |
| 2025-01-24 | 8.36 | 8.61 | 0.20 | 2.38% | 8.35 | 8.65 | 126145 | 10785.43 | 0.84% |
| 2025-01-23 | 8.57 | 8.41 | -0.11 | -1.29% | 8.37 | 8.75 | 157640 | 13479.91 | 1.05% |
| 2025-01-22 | 8.36 | 8.52 | 0.16 | 1.91% | 8.33 | 8.72 | 288682 | 24726.89 | 1.93% |
| 2025-01-21 | 8.74 | 8.36 | -0.35 | -4.02% | 8.31 | 8.79 | 217130 | 18350.30 | 1.45% |
| 2025-01-20 | 8.83 | 8.71 | -0.06 | -0.68% | 8.67 | 8.90 | 108658 | 9563.54 | 0.72% |
| 2025-01-17 | 8.67 | 8.77 | 0.03 | 0.34% | 8.67 | 8.95 | 153575 | 13597.95 | 1.02% |
| 2025-01-16 | 8.78 | 8.74 | -0.01 | -0.11% | 8.65 | 8.92 | 149634 | 13120.12 | 1.00% |
| 2025-01-15 | 8.83 | 8.75 | -0.10 | -1.13% | 8.54 | 8.88 | 161463 | 14058.33 | 1.08% |
| 2025-01-14 | 8.36 | 8.85 | 0.51 | 6.12% | 8.25 | 8.88 | 211616 | 18359.62 | 1.41% |
| 2025-01-13 | 8.23 | 8.34 | 0.03 | 0.36% | 8.17 | 8.47 | 127552 | 10627.49 | 0.85% |
| 2025-01-10 | 8.38 | 8.31 | -0.11 | -1.31% | 8.31 | 8.78 | 194957 | 16603.59 | 1.30% |
| 2025-01-09 | 7.91 | 8.42 | 0.35 | 4.34% | 7.88 | 8.53 | 233607 | 19383.33 | 1.56% |
| 2025-01-08 | 8.41 | 8.07 | -0.39 | -4.61% | 7.64 | 8.41 | 287183 | 22849.71 | 1.92% |
| 2025-01-07 | 8.10 | 8.46 | 0.38 | 4.70% | 8.02 | 8.47 | 154890 | 12861.25 | 1.03% |
| 2025-01-06 | 8.05 | 8.08 | 0.00 | 0.00% | 7.92 | 8.21 | 173739 | 14048.64 | 1.16% |
| 2025-01-03 | 8.04 | 8.08 | 0.00 | 0.00% | 8.02 | 8.47 | 264349 | 21810.30 | 1.76% |
| 2025-01-02 | 8.15 | 8.08 | -0.12 | -1.46% | 8.00 | 8.32 | 238904 | 19456.66 | 1.84% |
| 2024-12-31 | 8.75 | 8.20 | -0.56 | -6.39% | 8.19 | 8.79 | 381627 | 31932.43 | 2.94% |
| 2024-12-30 | 8.92 | 8.76 | -0.23 | -2.56% | 8.70 | 8.95 | 182058 | 16048.82 | 1.40% |
深证大盘股票行情在线 K线走势图
