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 |
|---|
| 2025-08-01 | 8.85 | 8.90 | 0.03 | 0.34% | 8.81 | 8.96 | 258574 | 22984.66 | 1.70% |
| 2025-07-31 | 8.92 | 8.87 | -0.12 | -1.33% | 8.84 | 9.05 | 341513 | 30412.42 | 2.24% |
| 2025-07-30 | 9.16 | 8.99 | -0.19 | -2.07% | 8.90 | 9.16 | 477376 | 43093.80 | 3.13% |
| 2025-07-29 | 9.27 | 9.18 | -0.09 | -0.97% | 9.08 | 9.29 | 436030 | 39863.02 | 2.86% |
| 2025-07-28 | 9.16 | 9.27 | 0.11 | 1.20% | 9.04 | 9.43 | 794029 | 73882.98 | 5.21% |
| 2025-07-25 | 9.00 | 9.16 | 0.19 | 2.12% | 8.83 | 9.30 | 856896 | 77738.18 | 5.72% |
| 2025-07-24 | 8.81 | 8.97 | 0.12 | 1.36% | 8.79 | 9.00 | 496168 | 44218.13 | 3.31% |
| 2025-07-23 | 9.01 | 8.85 | -0.20 | -2.21% | 8.82 | 9.01 | 468675 | 41602.50 | 3.13% |
| 2025-07-22 | 9.13 | 9.05 | -0.09 | -0.98% | 8.97 | 9.13 | 397865 | 35955.69 | 2.65% |
| 2025-07-21 | 9.08 | 9.14 | 0.09 | 0.99% | 9.05 | 9.16 | 397692 | 36253.01 | 2.65% |
| 2025-07-18 | 8.98 | 9.05 | 0.07 | 0.78% | 8.95 | 9.08 | 418167 | 37740.75 | 2.79% |
| 2025-07-17 | 8.80 | 8.98 | 0.17 | 1.93% | 8.75 | 9.00 | 500256 | 44572.13 | 3.34% |
| 2025-07-16 | 8.95 | 8.81 | -0.11 | -1.23% | 8.77 | 8.99 | 423738 | 37474.70 | 2.83% |
| 2025-07-15 | 8.87 | 8.92 | 0.06 | 0.68% | 8.82 | 9.08 | 535802 | 47805.80 | 3.57% |
| 2025-07-14 | 8.98 | 8.86 | -0.08 | -0.89% | 8.83 | 9.03 | 499513 | 44450.12 | 3.33% |
| 2025-07-11 | 8.98 | 8.94 | 0.13 | 1.48% | 8.74 | 9.04 | 607984 | 54052.20 | 4.05% |
| 2025-07-10 | 9.01 | 8.81 | -0.17 | -1.89% | 8.60 | 9.04 | 604080 | 52913.55 | 4.03% |
| 2025-07-09 | 9.26 | 8.98 | -0.25 | -2.71% | 8.95 | 9.30 | 570777 | 51944.63 | 3.81% |
| 2025-07-08 | 9.18 | 9.23 | 0.03 | 0.33% | 9.18 | 9.27 | 300047 | 27693.21 | 2.00% |
| 2025-07-07 | 9.28 | 9.20 | -0.08 | -0.86% | 9.16 | 9.37 | 198518 | 18324.21 | 1.32% |
| 2025-07-04 | 9.37 | 9.28 | -0.09 | -0.96% | 9.13 | 9.42 | 342254 | 31699.46 | 2.28% |
| 2025-07-03 | 9.54 | 9.37 | -0.17 | -1.78% | 9.30 | 9.57 | 367754 | 34433.14 | 2.45% |
| 2025-07-02 | 9.70 | 9.54 | -0.18 | -1.85% | 9.44 | 9.73 | 285888 | 27312.74 | 1.91% |
| 2025-07-01 | 9.82 | 9.72 | -0.01 | -0.10% | 9.59 | 9.83 | 197534 | 19100.64 | 1.32% |
| 2025-06-30 | 9.65 | 9.73 | 0.20 | 2.10% | 9.50 | 9.99 | 396351 | 38663.05 | 2.64% |
| 2025-06-27 | 9.57 | 9.53 | 0.02 | 0.21% | 9.48 | 9.65 | 162654 | 15563.34 | 1.08% |
| 2025-06-26 | 9.66 | 9.51 | -0.13 | -1.35% | 9.49 | 9.75 | 219595 | 21134.81 | 1.46% |
| 2025-06-25 | 9.42 | 9.64 | 0.26 | 2.77% | 9.36 | 9.68 | 283907 | 27215.39 | 1.89% |
| 2025-06-24 | 9.00 | 9.38 | 0.43 | 4.80% | 8.96 | 9.43 | 244696 | 22641.23 | 1.63% |
| 2025-06-23 | 8.86 | 8.95 | 0.04 | 0.45% | 8.86 | 9.05 | 145923 | 13100.74 | 0.97% |
| 2025-06-20 | 8.93 | 8.91 | -0.05 | -0.56% | 8.86 | 9.01 | 117212 | 10453.96 | 0.78% |
| 2025-06-19 | 9.20 | 8.96 | -0.23 | -2.50% | 8.92 | 9.29 | 167568 | 15167.81 | 1.12% |
| 2025-06-18 | 9.24 | 9.19 | -0.05 | -0.54% | 9.12 | 9.34 | 135217 | 12432.27 | 0.90% |
| 2025-06-17 | 9.23 | 9.24 | -0.03 | -0.32% | 9.19 | 9.32 | 118700 | 10963.01 | 0.79% |
| 2025-06-16 | 9.37 | 9.27 | -0.10 | -1.07% | 9.19 | 9.51 | 240426 | 22407.88 | 1.60% |
| 2025-06-13 | 9.50 | 9.37 | -0.15 | -1.58% | 9.30 | 9.58 | 343432 | 32318.53 | 2.29% |
| 2025-06-12 | 9.55 | 9.52 | 0.07 | 0.74% | 9.41 | 9.64 | 299281 | 28553.01 | 2.00% |
| 2025-06-11 | 9.14 | 9.45 | 0.33 | 3.62% | 9.14 | 9.55 | 411818 | 38850.20 | 2.75% |
| 2025-06-10 | 9.21 | 9.12 | -0.06 | -0.65% | 9.01 | 9.32 | 256253 | 23432.54 | 1.71% |
| 2025-06-09 | 8.92 | 9.18 | 0.16 | 1.77% | 8.82 | 9.23 | 346630 | 31302.45 | 2.31% |
| 2025-06-06 | 8.83 | 9.02 | 0.23 | 2.62% | 8.71 | 9.10 | 356653 | 31900.14 | 2.38% |
| 2025-06-05 | 8.70 | 8.79 | 0.09 | 1.03% | 8.66 | 8.81 | 269775 | 23588.24 | 1.80% |
| 2025-06-04 | 8.69 | 8.70 | 0.01 | 0.12% | 8.62 | 8.76 | 233892 | 20295.27 | 1.56% |
| 2025-06-03 | 8.66 | 8.69 | 0.07 | 0.81% | 8.61 | 8.74 | 190363 | 16514.62 | 1.27% |
| 2025-05-30 | 8.74 | 8.62 | -0.16 | -1.82% | 8.60 | 8.75 | 136975 | 11846.40 | 0.91% |
| 2025-05-29 | 8.65 | 8.78 | 0.21 | 2.45% | 8.55 | 8.85 | 272013 | 23734.86 | 1.81% |
| 2025-05-28 | 8.38 | 8.57 | 0.19 | 2.27% | 8.37 | 8.71 | 261150 | 22385.71 | 1.74% |
| 2025-05-27 | 8.53 | 8.38 | -0.16 | -1.87% | 8.29 | 8.54 | 147563 | 12346.66 | 0.98% |
| 2025-05-26 | 8.43 | 8.54 | 0.09 | 1.07% | 8.41 | 8.64 | 156829 | 13410.53 | 1.05% |
| 2025-05-23 | 8.45 | 8.45 | -0.06 | -0.71% | 8.44 | 8.68 | 191478 | 16392.85 | 1.28% |
| 2025-05-22 | 8.51 | 8.51 | -0.01 | -0.12% | 8.42 | 8.65 | 154045 | 13157.79 | 1.03% |
| 2025-05-21 | 8.51 | 8.52 | 0.01 | 0.12% | 8.39 | 8.58 | 128916 | 10915.07 | 0.86% |
| 2025-05-20 | 8.45 | 8.51 | 0.06 | 0.71% | 8.41 | 8.68 | 159214 | 13608.92 | 1.06% |
| 2025-05-19 | 8.42 | 8.45 | 0.02 | 0.24% | 8.21 | 8.53 | 149515 | 12511.76 | 1.00% |
| 2025-05-16 | 8.46 | 8.43 | -0.09 | -1.06% | 8.43 | 8.64 | 150205 | 12786.87 | 1.00% |
| 2025-05-15 | 8.66 | 8.52 | -0.16 | -1.84% | 8.43 | 8.68 | 222411 | 18933.86 | 1.48% |
| 2025-05-14 | 8.64 | 8.68 | 0.00 | 0.00% | 8.59 | 8.78 | 180852 | 15727.77 | 1.21% |
| 2025-05-13 | 9.07 | 8.68 | -0.31 | -3.45% | 8.61 | 9.10 | 389030 | 33914.70 | 2.59% |
| 2025-05-12 | 8.69 | 8.99 | 0.37 | 4.29% | 8.62 | 9.18 | 486846 | 43659.97 | 3.25% |
| 2025-05-09 | 8.96 | 8.62 | -0.40 | -4.43% | 8.59 | 9.04 | 266058 | 23155.15 | 1.77% |
| 2025-05-08 | 8.87 | 9.02 | 0.13 | 1.46% | 8.66 | 9.16 | 285621 | 25530.21 | 1.90% |
| 2025-05-07 | 8.88 | 8.89 | 0.08 | 0.91% | 8.77 | 9.15 | 314932 | 28188.14 | 2.10% |
| 2025-05-06 | 8.52 | 8.81 | 0.33 | 3.89% | 8.51 | 8.83 | 181856 | 15897.14 | 1.21% |
| 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% |
深证大盘股票行情在线 K线走势图
