合兴包装(002228)股票行情
合兴包装(002228)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 |
|---|
| 2026-03-25 | 3.81 | 3.90 | 0.09 | 2.36% | 3.81 | 3.90 | 234307 | 9053.43 | 1.94% |
| 2026-03-24 | 3.75 | 3.81 | 0.14 | 3.81% | 3.68 | 3.86 | 297465 | 11166.76 | 2.46% |
| 2026-03-23 | 3.82 | 3.67 | -0.22 | -5.66% | 3.62 | 3.84 | 310290 | 11599.86 | 2.57% |
| 2026-03-20 | 3.99 | 3.89 | -0.10 | -2.51% | 3.89 | 4.02 | 238140 | 9380.20 | 1.97% |
| 2026-03-19 | 4.09 | 3.99 | -0.11 | -2.68% | 3.97 | 4.09 | 218175 | 8778.06 | 1.80% |
| 2026-03-18 | 4.08 | 4.10 | 0.02 | 0.49% | 4.03 | 4.11 | 175418 | 7135.06 | 1.45% |
| 2026-03-17 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.16 | 194508 | 8009.92 | 1.61% |
| 2026-03-16 | 4.13 | 4.12 | -0.01 | -0.24% | 4.07 | 4.17 | 168420 | 6927.99 | 1.39% |
| 2026-03-13 | 4.14 | 4.13 | -0.02 | -0.48% | 4.11 | 4.19 | 190641 | 7912.61 | 1.58% |
| 2026-03-12 | 4.23 | 4.15 | -0.07 | -1.66% | 4.14 | 4.23 | 209297 | 8741.29 | 1.73% |
| 2026-03-11 | 4.24 | 4.22 | -0.03 | -0.71% | 4.20 | 4.27 | 181067 | 7651.91 | 1.50% |
| 2026-03-10 | 4.28 | 4.25 | 0.01 | 0.24% | 4.23 | 4.29 | 174535 | 7424.86 | 1.44% |
| 2026-03-09 | 4.26 | 4.24 | -0.05 | -1.17% | 4.15 | 4.27 | 236371 | 9955.92 | 1.95% |
| 2026-03-06 | 4.19 | 4.29 | 0.08 | 1.90% | 4.19 | 4.30 | 188186 | 8032.65 | 1.56% |
| 2026-03-05 | 4.24 | 4.21 | 0.04 | 0.96% | 4.20 | 4.29 | 199850 | 8473.28 | 1.65% |
| 2026-03-04 | 4.15 | 4.17 | -0.02 | -0.48% | 4.12 | 4.23 | 229720 | 9588.45 | 1.90% |
| 2026-03-03 | 4.38 | 4.19 | -0.15 | -3.46% | 4.18 | 4.40 | 352861 | 15127.94 | 2.92% |
| 2026-03-02 | 4.46 | 4.34 | -0.18 | -3.98% | 4.30 | 4.48 | 338989 | 14806.17 | 2.80% |
| 2026-02-27 | 4.45 | 4.52 | 0.05 | 1.12% | 4.44 | 4.53 | 220367 | 9900.81 | 1.82% |
| 2026-02-26 | 4.58 | 4.47 | -0.10 | -2.19% | 4.45 | 4.60 | 328881 | 14812.36 | 2.72% |
| 2026-02-25 | 4.53 | 4.57 | 0.06 | 1.33% | 4.52 | 4.61 | 353189 | 16130.43 | 2.92% |
| 2026-02-24 | 4.45 | 4.51 | 0.07 | 1.58% | 4.44 | 4.52 | 251633 | 11330.34 | 2.08% |
| 2026-02-13 | 4.43 | 4.44 | 0.02 | 0.45% | 4.41 | 4.49 | 236338 | 10521.17 | 1.95% |
| 2026-02-12 | 4.45 | 4.42 | -0.04 | -0.90% | 4.42 | 4.50 | 248105 | 11041.00 | 2.05% |
| 2026-02-11 | 4.49 | 4.46 | -0.03 | -0.67% | 4.46 | 4.52 | 272225 | 12220.63 | 2.25% |
| 2026-02-10 | 4.50 | 4.49 | -0.01 | -0.22% | 4.44 | 4.51 | 272801 | 12235.14 | 2.26% |
| 2026-02-09 | 4.51 | 4.50 | 0.03 | 0.67% | 4.47 | 4.54 | 358376 | 16153.12 | 2.96% |
| 2026-02-06 | 4.42 | 4.47 | -0.01 | -0.22% | 4.39 | 4.52 | 367512 | 16415.34 | 3.04% |
| 2026-02-05 | 4.44 | 4.48 | 0.03 | 0.67% | 4.40 | 4.54 | 469516 | 21062.86 | 3.88% |
| 2026-02-04 | 4.36 | 4.45 | 0.07 | 1.60% | 4.35 | 4.45 | 287524 | 12697.71 | 2.38% |
| 2026-02-03 | 4.35 | 4.38 | 0.06 | 1.39% | 4.32 | 4.39 | 266988 | 11631.61 | 2.21% |
| 2026-02-02 | 4.39 | 4.32 | -0.07 | -1.59% | 4.31 | 4.44 | 323104 | 14155.14 | 2.67% |
| 2026-01-30 | 4.37 | 4.39 | 0.02 | 0.46% | 4.33 | 4.44 | 331314 | 14516.40 | 2.74% |
| 2026-01-29 | 4.42 | 4.37 | -0.06 | -1.35% | 4.34 | 4.47 | 384244 | 16927.01 | 3.18% |
| 2026-01-28 | 4.50 | 4.43 | -0.09 | -1.99% | 4.42 | 4.54 | 438625 | 19539.76 | 3.63% |
| 2026-01-27 | 4.57 | 4.52 | -0.10 | -2.16% | 4.47 | 4.61 | 414041 | 18721.16 | 3.42% |
| 2026-01-26 | 4.76 | 4.62 | -0.14 | -2.94% | 4.54 | 4.77 | 527872 | 24404.16 | 4.37% |
| 2026-01-23 | 4.68 | 4.76 | 0.11 | 2.37% | 4.63 | 4.76 | 538067 | 25368.72 | 4.45% |
| 2026-01-22 | 4.56 | 4.65 | 0.07 | 1.53% | 4.55 | 4.65 | 468333 | 21660.43 | 3.87% |
| 2026-01-21 | 4.52 | 4.58 | 0.04 | 0.88% | 4.47 | 4.58 | 403608 | 18322.00 | 3.34% |
| 2026-01-20 | 4.61 | 4.54 | -0.05 | -1.09% | 4.51 | 4.62 | 419535 | 19059.60 | 3.47% |
| 2026-01-19 | 4.44 | 4.59 | 0.12 | 2.68% | 4.42 | 4.60 | 490304 | 22246.54 | 4.05% |
| 2026-01-16 | 4.56 | 4.47 | -0.08 | -1.76% | 4.44 | 4.57 | 524668 | 23589.99 | 4.34% |
| 2026-01-15 | 4.69 | 4.55 | -0.21 | -4.41% | 4.52 | 4.69 | 819191 | 37522.64 | 6.77% |
| 2026-01-14 | 4.71 | 4.76 | 0.04 | 0.85% | 4.66 | 4.86 | 1221164 | 58207.49 | 10.10% |
| 2026-01-13 | 5.02 | 4.72 | -0.29 | -5.79% | 4.70 | 5.09 | 1582569 | 76860.88 | 13.09% |
| 2026-01-12 | 4.78 | 5.01 | 0.26 | 5.47% | 4.78 | 5.23 | 2087934 | 105144.99 | 17.27% |
| 2026-01-09 | 4.67 | 4.75 | 0.09 | 1.93% | 4.65 | 4.76 | 1276252 | 59995.44 | 10.55% |
| 2026-01-08 | 4.67 | 4.66 | -0.01 | -0.21% | 4.61 | 4.75 | 1199917 | 55922.09 | 9.92% |
| 2026-01-07 | 4.71 | 4.77 | 0.01 | 0.21% | 4.62 | 4.90 | 1585863 | 75210.59 | 13.11% |
| 2026-01-06 | 4.58 | 4.76 | 0.21 | 4.62% | 4.56 | 4.86 | 1929357 | 90886.19 | 15.95% |
| 2026-01-05 | 4.52 | 4.55 | -0.07 | -1.52% | 4.51 | 4.64 | 1517219 | 69192.24 | 12.55% |
| 2025-12-31 | 4.93 | 4.62 | -0.51 | -9.94% | 4.62 | 4.99 | 3260326 | 153699.78 | 26.96% |
| 2025-12-30 | 5.13 | 5.13 | -0.57 | -10.00% | 5.13 | 5.13 | 204627 | 10497.37 | 1.69% |
| 2025-12-29 | 5.70 | 5.70 | -0.63 | -9.95% | 5.70 | 5.70 | 198269 | 11301.33 | 1.64% |
| 2025-12-26 | 6.49 | 6.33 | -0.22 | -3.36% | 5.90 | 6.70 | 3877384 | 240635.62 | 32.06% |
| 2025-12-25 | 6.55 | 6.55 | 0.60 | 10.08% | 6.55 | 6.55 | 138354 | 9062.17 | 1.14% |
| 2025-12-24 | 5.69 | 5.95 | 0.54 | 9.98% | 5.55 | 5.95 | 931219 | 54599.21 | 7.70% |
| 2025-12-23 | 5.16 | 5.41 | 0.49 | 9.96% | 5.05 | 5.41 | 1564364 | 83384.17 | 12.94% |
| 2025-12-22 | 4.79 | 4.92 | 0.45 | 10.07% | 4.70 | 4.92 | 1575690 | 77111.34 | 13.03% |
| 2025-12-19 | 4.09 | 4.47 | 0.38 | 9.29% | 4.09 | 4.50 | 1292773 | 57200.75 | 10.69% |
| 2025-12-18 | 3.93 | 4.09 | 0.10 | 2.51% | 3.90 | 4.20 | 732235 | 29787.75 | 6.05% |
| 2025-12-17 | 3.96 | 3.99 | 0.07 | 1.79% | 3.85 | 4.10 | 609374 | 24165.93 | 5.04% |
| 2025-12-16 | 4.12 | 3.92 | -0.20 | -4.85% | 3.89 | 4.16 | 903423 | 36093.11 | 7.47% |
| 2025-12-15 | 4.35 | 4.12 | -0.35 | -7.83% | 4.05 | 4.50 | 1154951 | 48685.37 | 9.55% |
| 2025-12-12 | 4.66 | 4.47 | -0.32 | -6.68% | 4.45 | 4.71 | 1223636 | 55949.16 | 10.12% |
| 2025-12-11 | 4.55 | 4.79 | 0.17 | 3.68% | 4.42 | 4.87 | 1726926 | 80426.25 | 14.28% |
| 2025-12-10 | 4.67 | 4.62 | -0.09 | -1.91% | 4.59 | 5.17 | 1706509 | 81996.98 | 14.11% |
| 2025-12-09 | 4.60 | 4.71 | 0.09 | 1.95% | 4.57 | 4.82 | 1763328 | 83029.23 | 14.58% |
| 2025-12-08 | 4.93 | 4.62 | -0.10 | -2.12% | 4.58 | 4.99 | 2562843 | 121251.93 | 21.19% |
| 2025-12-05 | 4.17 | 4.72 | 0.43 | 10.02% | 4.12 | 4.72 | 1829624 | 83969.88 | 15.13% |
| 2025-12-04 | 4.32 | 4.29 | -0.13 | -2.94% | 4.20 | 4.50 | 1203582 | 52456.45 | 9.95% |
| 2025-12-03 | 4.22 | 4.42 | 0.13 | 3.03% | 4.18 | 4.48 | 1420019 | 61562.40 | 11.74% |
| 2025-12-02 | 4.10 | 4.29 | 0.12 | 2.88% | 4.04 | 4.35 | 1231611 | 52220.73 | 10.18% |
| 2025-12-01 | 4.28 | 4.17 | -0.07 | -1.65% | 4.14 | 4.29 | 852521 | 35780.52 | 7.05% |
| 2025-11-28 | 4.12 | 4.24 | 0.09 | 2.17% | 3.97 | 4.27 | 1075488 | 44519.45 | 8.89% |
| 2025-11-27 | 4.10 | 4.15 | -0.09 | -2.12% | 4.08 | 4.24 | 1033902 | 42862.73 | 8.55% |
| 2025-11-26 | 4.32 | 4.24 | -0.25 | -5.57% | 4.09 | 4.48 | 1845594 | 78536.22 | 15.26% |
| 2025-11-25 | 4.43 | 4.49 | 0.06 | 1.35% | 4.21 | 4.87 | 2647812 | 120674.70 | 21.90% |
| 2025-11-24 | 4.07 | 4.43 | 0.40 | 9.93% | 3.90 | 4.43 | 1666385 | 69537.48 | 13.78% |
深证大盘股票行情在线 K线走势图
合兴包装(002228)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
