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 |
|---|
| 2025-09-16 | 3.38 | 3.42 | 0.05 | 1.48% | 3.36 | 3.42 | 168088 | 5703.77 | 1.39% |
| 2025-09-15 | 3.39 | 3.37 | -0.02 | -0.59% | 3.34 | 3.40 | 137087 | 4610.85 | 1.13% |
| 2025-09-12 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.42 | 110576 | 3750.33 | 0.91% |
| 2025-09-11 | 3.40 | 3.40 | 0.01 | 0.29% | 3.34 | 3.41 | 150462 | 5083.59 | 1.24% |
| 2025-09-10 | 3.38 | 3.39 | 0.02 | 0.59% | 3.36 | 3.41 | 120759 | 4089.66 | 1.00% |
| 2025-09-09 | 3.37 | 3.37 | -0.02 | -0.59% | 3.34 | 3.39 | 132818 | 4471.45 | 1.10% |
| 2025-09-08 | 3.34 | 3.39 | 0.06 | 1.80% | 3.33 | 3.39 | 180833 | 6091.94 | 1.50% |
| 2025-09-05 | 3.30 | 3.33 | 0.02 | 0.60% | 3.28 | 3.34 | 136847 | 4538.92 | 1.13% |
| 2025-09-04 | 3.29 | 3.31 | 0.03 | 0.91% | 3.26 | 3.33 | 167437 | 5529.67 | 1.38% |
| 2025-09-03 | 3.34 | 3.28 | -0.05 | -1.50% | 3.26 | 3.35 | 161437 | 5334.37 | 1.33% |
| 2025-09-02 | 3.36 | 3.33 | -0.03 | -0.89% | 3.29 | 3.38 | 204007 | 6797.38 | 1.69% |
| 2025-09-01 | 3.35 | 3.36 | 0.03 | 0.90% | 3.32 | 3.39 | 364821 | 12218.93 | 3.02% |
| 2025-08-29 | 3.34 | 3.33 | -0.01 | -0.30% | 3.33 | 3.37 | 114471 | 3829.84 | 0.95% |
| 2025-08-28 | 3.36 | 3.34 | -0.02 | -0.60% | 3.27 | 3.40 | 179164 | 5973.85 | 1.48% |
| 2025-08-27 | 3.47 | 3.36 | -0.12 | -3.45% | 3.36 | 3.48 | 201381 | 6869.45 | 1.67% |
| 2025-08-26 | 3.43 | 3.48 | 0.05 | 1.46% | 3.41 | 3.49 | 196011 | 6797.23 | 1.62% |
| 2025-08-25 | 3.40 | 3.43 | 0.03 | 0.88% | 3.38 | 3.43 | 155792 | 5314.96 | 1.29% |
| 2025-08-22 | 3.41 | 3.40 | -0.02 | -0.58% | 3.36 | 3.42 | 175174 | 5924.27 | 1.45% |
| 2025-08-21 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 143121 | 4891.16 | 1.18% |
| 2025-08-20 | 3.36 | 3.42 | 0.05 | 1.48% | 3.36 | 3.42 | 174429 | 5917.65 | 1.44% |
| 2025-08-19 | 3.40 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 204433 | 6909.93 | 1.69% |
| 2025-08-18 | 3.36 | 3.40 | 0.04 | 1.19% | 3.34 | 3.43 | 234319 | 7962.44 | 1.95% |
| 2025-08-15 | 3.39 | 3.36 | -0.02 | -0.59% | 3.36 | 3.40 | 237281 | 8006.75 | 1.98% |
| 2025-08-14 | 3.41 | 3.38 | -0.04 | -1.17% | 3.37 | 3.42 | 223357 | 7577.65 | 1.87% |
| 2025-08-13 | 3.48 | 3.42 | 0.01 | 0.29% | 3.41 | 3.49 | 210489 | 7241.32 | 1.76% |
| 2025-08-12 | 3.42 | 3.41 | -0.03 | -0.87% | 3.40 | 3.45 | 201232 | 6873.52 | 1.69% |
| 2025-08-11 | 3.46 | 3.44 | -0.04 | -1.15% | 3.43 | 3.47 | 167696 | 5774.09 | 1.41% |
| 2025-08-08 | 3.46 | 3.48 | 0.02 | 0.58% | 3.42 | 3.49 | 110705 | 3826.11 | 0.93% |
| 2025-08-07 | 3.51 | 3.46 | -0.04 | -1.14% | 3.46 | 3.51 | 106113 | 3692.24 | 0.89% |
| 2025-08-06 | 3.53 | 3.50 | -0.05 | -1.41% | 3.48 | 3.55 | 126033 | 4414.40 | 1.06% |
| 2025-08-05 | 3.47 | 3.55 | 0.09 | 2.60% | 3.46 | 3.55 | 173554 | 6121.63 | 1.46% |
| 2025-08-04 | 3.46 | 3.46 | 0.00 | 0.00% | 3.42 | 3.49 | 118277 | 4091.13 | 0.99% |
| 2025-08-01 | 3.40 | 3.46 | 0.07 | 2.06% | 3.39 | 3.47 | 168224 | 5783.65 | 1.41% |
| 2025-07-31 | 3.43 | 3.39 | -0.04 | -1.17% | 3.39 | 3.46 | 126805 | 4331.20 | 1.06% |
| 2025-07-30 | 3.45 | 3.43 | -0.02 | -0.58% | 3.41 | 3.46 | 191789 | 6597.54 | 1.61% |
| 2025-07-29 | 3.67 | 3.62 | -0.06 | -1.63% | 3.58 | 3.69 | 210138 | 7589.90 | 1.76% |
| 2025-07-28 | 3.65 | 3.68 | 0.03 | 0.82% | 3.63 | 3.68 | 125262 | 4582.84 | 1.05% |
| 2025-07-25 | 3.66 | 3.65 | -0.01 | -0.27% | 3.63 | 3.67 | 89014 | 3247.13 | 0.75% |
| 2025-07-24 | 3.64 | 3.66 | 0.03 | 0.83% | 3.62 | 3.66 | 135163 | 4920.08 | 1.13% |
| 2025-07-23 | 3.68 | 3.63 | 0.00 | 0.00% | 3.63 | 3.70 | 140948 | 5152.74 | 1.18% |
| 2025-07-22 | 3.66 | 3.63 | -0.04 | -1.09% | 3.59 | 3.67 | 163516 | 5924.69 | 1.37% |
| 2025-07-21 | 3.64 | 3.67 | 0.04 | 1.10% | 3.61 | 3.68 | 134938 | 4936.77 | 1.13% |
| 2025-07-18 | 3.65 | 3.63 | -0.01 | -0.27% | 3.60 | 3.66 | 113983 | 4125.45 | 0.96% |
| 2025-07-17 | 3.60 | 3.64 | 0.02 | 0.55% | 3.60 | 3.66 | 127729 | 4641.60 | 1.07% |
| 2025-07-16 | 3.60 | 3.62 | 0.01 | 0.28% | 3.60 | 3.70 | 178344 | 6485.35 | 1.50% |
| 2025-07-15 | 3.68 | 3.61 | -0.11 | -2.96% | 3.56 | 3.70 | 258423 | 9330.46 | 2.17% |
| 2025-07-14 | 3.64 | 3.72 | 0.08 | 2.20% | 3.62 | 3.80 | 331937 | 12344.12 | 2.79% |
| 2025-07-11 | 3.65 | 3.64 | -0.03 | -0.82% | 3.61 | 3.70 | 176083 | 6408.20 | 1.48% |
| 2025-07-10 | 3.67 | 3.67 | -0.01 | -0.27% | 3.60 | 3.74 | 289431 | 10553.92 | 2.43% |
| 2025-07-09 | 3.74 | 3.68 | -0.14 | -3.66% | 3.66 | 3.83 | 404138 | 14989.74 | 3.39% |
| 2025-07-08 | 3.76 | 3.82 | 0.13 | 3.52% | 3.73 | 3.94 | 484676 | 18420.17 | 4.07% |
| 2025-07-07 | 3.66 | 3.69 | 0.09 | 2.50% | 3.63 | 3.84 | 247807 | 9105.98 | 2.08% |
| 2025-07-04 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.66 | 200369 | 7232.58 | 1.68% |
| 2025-07-03 | 3.59 | 3.57 | -0.02 | -0.56% | 3.55 | 3.61 | 91819 | 3276.48 | 0.77% |
| 2025-07-02 | 3.55 | 3.59 | 0.04 | 1.13% | 3.53 | 3.59 | 120178 | 4284.71 | 1.01% |
| 2025-07-01 | 3.54 | 3.55 | 0.02 | 0.57% | 3.51 | 3.58 | 146223 | 5175.46 | 1.23% |
| 2025-06-30 | 3.52 | 3.53 | 0.01 | 0.28% | 3.49 | 3.54 | 105483 | 3707.14 | 0.89% |
| 2025-06-27 | 3.50 | 3.52 | 0.02 | 0.57% | 3.50 | 3.56 | 116859 | 4127.12 | 0.98% |
| 2025-06-26 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.52 | 118820 | 4133.33 | 1.00% |
| 2025-06-25 | 3.49 | 3.50 | 0.03 | 0.86% | 3.48 | 3.57 | 125472 | 4411.45 | 1.05% |
| 2025-06-24 | 3.37 | 3.47 | 0.12 | 3.58% | 3.35 | 3.48 | 111367 | 3827.43 | 0.93% |
| 2025-06-23 | 3.28 | 3.35 | 0.05 | 1.52% | 3.28 | 3.38 | 88767 | 2962.79 | 0.75% |
| 2025-06-20 | 3.30 | 3.30 | -0.01 | -0.30% | 3.28 | 3.34 | 77964 | 2580.55 | 0.65% |
| 2025-06-19 | 3.34 | 3.31 | -0.04 | -1.19% | 3.29 | 3.36 | 96535 | 3207.41 | 0.81% |
| 2025-06-18 | 3.42 | 3.35 | -0.07 | -2.05% | 3.34 | 3.43 | 112037 | 3766.10 | 0.94% |
| 2025-06-17 | 3.44 | 3.42 | -0.02 | -0.58% | 3.40 | 3.46 | 87508 | 2994.30 | 0.73% |
| 2025-06-16 | 3.42 | 3.44 | -0.01 | -0.29% | 3.40 | 3.45 | 96548 | 3309.40 | 0.81% |
| 2025-06-13 | 3.49 | 3.45 | -0.04 | -1.15% | 3.43 | 3.50 | 96777 | 3343.34 | 0.81% |
| 2025-06-12 | 3.49 | 3.49 | -0.01 | -0.29% | 3.45 | 3.51 | 116118 | 4041.81 | 0.97% |
| 2025-06-11 | 3.48 | 3.50 | 0.02 | 0.57% | 3.47 | 3.52 | 103816 | 3636.81 | 0.87% |
| 2025-06-10 | 3.54 | 3.48 | -0.05 | -1.42% | 3.43 | 3.55 | 177851 | 6195.64 | 1.49% |
| 2025-06-09 | 3.48 | 3.53 | 0.08 | 2.32% | 3.46 | 3.63 | 378303 | 13315.94 | 3.18% |
| 2025-06-06 | 3.37 | 3.45 | 0.06 | 1.77% | 3.37 | 3.50 | 160311 | 5504.81 | 1.35% |
| 2025-06-05 | 3.47 | 3.39 | -0.06 | -1.74% | 3.37 | 3.48 | 146480 | 5002.31 | 1.23% |
| 2025-06-04 | 3.35 | 3.45 | 0.11 | 3.29% | 3.35 | 3.48 | 220762 | 7553.01 | 1.85% |
| 2025-06-03 | 3.30 | 3.34 | 0.01 | 0.30% | 3.29 | 3.36 | 118380 | 3956.03 | 0.99% |
| 2025-05-30 | 3.36 | 3.33 | -0.02 | -0.60% | 3.32 | 3.38 | 94420 | 3158.31 | 0.79% |
| 2025-05-29 | 3.35 | 3.35 | -0.01 | -0.30% | 3.33 | 3.38 | 98993 | 3328.72 | 0.83% |
| 2025-05-28 | 3.40 | 3.36 | -0.04 | -1.18% | 3.33 | 3.40 | 112641 | 3773.84 | 0.95% |
| 2025-05-27 | 3.33 | 3.40 | 0.05 | 1.49% | 3.33 | 3.40 | 140657 | 4753.58 | 1.18% |
深证大盘股票行情在线 K线走势图
