中电鑫龙(002298)股票行情
中电鑫龙(002298)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 |
|---|
| 2025-12-12 | 10.16 | 10.40 | 0.24 | 2.36% | 10.15 | 10.52 | 447158 | 46601.14 | 6.77% |
| 2025-12-11 | 10.39 | 10.16 | -0.21 | -2.03% | 10.15 | 10.42 | 287625 | 29482.67 | 4.35% |
| 2025-12-10 | 10.52 | 10.37 | -0.13 | -1.24% | 10.23 | 10.53 | 319040 | 32978.50 | 4.83% |
| 2025-12-09 | 10.67 | 10.50 | -0.16 | -1.50% | 10.48 | 10.74 | 350798 | 37058.79 | 5.31% |
| 2025-12-08 | 10.45 | 10.66 | 0.22 | 2.11% | 10.45 | 10.75 | 471817 | 50181.59 | 7.14% |
| 2025-12-05 | 10.30 | 10.44 | 0.04 | 0.38% | 10.13 | 10.49 | 376291 | 38968.96 | 5.70% |
| 2025-12-04 | 10.28 | 10.40 | 0.08 | 0.78% | 10.10 | 10.47 | 472104 | 48497.91 | 7.15% |
| 2025-12-03 | 10.85 | 10.32 | -0.57 | -5.23% | 10.30 | 10.85 | 690772 | 72126.92 | 10.46% |
| 2025-12-02 | 11.17 | 10.89 | -0.28 | -2.51% | 10.85 | 11.17 | 485598 | 53003.61 | 7.35% |
| 2025-12-01 | 11.10 | 11.17 | 0.01 | 0.09% | 11.06 | 11.26 | 436542 | 48722.23 | 6.61% |
| 2025-11-28 | 11.06 | 11.16 | 0.11 | 1.00% | 10.95 | 11.22 | 399181 | 44277.42 | 6.04% |
| 2025-11-27 | 11.32 | 11.05 | -0.26 | -2.30% | 11.03 | 11.35 | 521585 | 58106.79 | 7.89% |
| 2025-11-26 | 11.05 | 11.31 | 0.25 | 2.26% | 10.80 | 11.49 | 763702 | 85156.87 | 11.56% |
| 2025-11-25 | 11.10 | 11.06 | 0.03 | 0.27% | 11.05 | 11.35 | 639651 | 71392.05 | 9.68% |
| 2025-11-24 | 11.49 | 11.03 | -0.84 | -7.08% | 10.69 | 11.68 | 972471 | 107442.42 | 14.72% |
| 2025-11-21 | 12.75 | 11.87 | -1.32 | -10.01% | 11.87 | 12.88 | 1159354 | 141312.98 | 17.55% |
| 2025-11-20 | 13.28 | 13.19 | -0.45 | -3.30% | 12.80 | 13.46 | 1359541 | 178240.08 | 20.58% |
| 2025-11-19 | 13.36 | 13.64 | 0.52 | 3.96% | 13.11 | 13.90 | 1993746 | 268645.88 | 30.18% |
| 2025-11-18 | 13.43 | 13.12 | -0.31 | -2.31% | 12.98 | 13.56 | 1768914 | 233699.56 | 26.78% |
| 2025-11-17 | 12.28 | 13.43 | 1.22 | 9.99% | 12.15 | 13.43 | 1524261 | 200220.92 | 23.07% |
| 2025-11-14 | 12.61 | 12.21 | -0.64 | -4.98% | 12.21 | 12.68 | 826233 | 102340.40 | 12.51% |
| 2025-11-13 | 12.48 | 12.85 | 0.28 | 2.23% | 12.32 | 13.08 | 1009164 | 129044.51 | 15.28% |
| 2025-11-12 | 12.73 | 12.57 | -0.36 | -2.78% | 12.20 | 12.89 | 986973 | 123296.04 | 14.94% |
| 2025-11-11 | 12.26 | 12.93 | 0.57 | 4.61% | 12.11 | 13.50 | 1570061 | 201862.72 | 23.77% |
| 2025-11-10 | 11.90 | 12.36 | 0.39 | 3.26% | 11.75 | 12.56 | 972749 | 117678.00 | 14.72% |
| 2025-11-07 | 12.31 | 11.97 | -0.48 | -3.86% | 11.93 | 12.45 | 853785 | 103351.38 | 12.92% |
| 2025-11-06 | 12.91 | 12.45 | -0.51 | -3.94% | 12.35 | 12.91 | 1109487 | 138811.81 | 16.79% |
| 2025-11-05 | 12.20 | 12.96 | 0.32 | 2.53% | 12.15 | 13.10 | 1416950 | 182146.52 | 21.45% |
| 2025-11-04 | 12.61 | 12.64 | 0.13 | 1.04% | 12.45 | 12.96 | 1383890 | 176004.20 | 20.95% |
| 2025-11-03 | 12.03 | 12.51 | 0.32 | 2.63% | 11.86 | 12.57 | 1238033 | 152236.50 | 18.74% |
| 2025-10-31 | 11.63 | 12.19 | 0.44 | 3.74% | 11.63 | 12.49 | 1251259 | 153195.14 | 18.94% |
| 2025-10-30 | 12.03 | 11.75 | -0.43 | -3.53% | 11.70 | 12.36 | 977054 | 116399.23 | 14.79% |
| 2025-10-29 | 11.90 | 12.18 | 0.43 | 3.66% | 11.82 | 12.35 | 1291918 | 156792.44 | 19.56% |
| 2025-10-28 | 11.91 | 11.75 | -0.28 | -2.33% | 11.67 | 12.01 | 693584 | 81885.70 | 10.50% |
| 2025-10-27 | 11.81 | 12.03 | 0.40 | 3.44% | 11.71 | 12.17 | 942057 | 112402.60 | 14.26% |
| 2025-10-24 | 11.53 | 11.63 | 0.21 | 1.84% | 11.44 | 11.72 | 582098 | 67485.26 | 8.81% |
| 2025-10-23 | 11.70 | 11.42 | -0.32 | -2.73% | 11.21 | 11.77 | 694296 | 78771.78 | 10.51% |
| 2025-10-22 | 11.95 | 11.74 | -0.25 | -2.09% | 11.70 | 12.07 | 696550 | 82215.94 | 10.54% |
| 2025-10-21 | 11.72 | 11.99 | 0.29 | 2.48% | 11.56 | 12.14 | 1023932 | 122422.48 | 15.50% |
| 2025-10-20 | 12.09 | 11.70 | -0.35 | -2.90% | 11.60 | 12.19 | 1250869 | 147961.89 | 18.93% |
| 2025-10-17 | 13.30 | 12.05 | -1.34 | -10.01% | 12.05 | 13.39 | 1628173 | 202516.59 | 24.64% |
| 2025-10-16 | 13.30 | 13.39 | -0.38 | -2.76% | 12.89 | 14.26 | 1952348 | 262022.34 | 29.55% |
| 2025-10-15 | 14.03 | 13.77 | -0.20 | -1.43% | 13.08 | 14.68 | 2283994 | 314687.41 | 34.57% |
| 2025-10-14 | 13.80 | 13.97 | 0.67 | 5.04% | 13.59 | 14.63 | 2790890 | 396601.06 | 42.24% |
| 2025-10-13 | 12.61 | 13.30 | -0.71 | -5.07% | 12.61 | 13.87 | 1988627 | 263363.19 | 30.10% |
| 2025-10-10 | 13.05 | 14.01 | 0.60 | 4.47% | 13.05 | 14.69 | 2829417 | 392934.31 | 42.83% |
| 2025-10-09 | 13.23 | 13.41 | 0.22 | 1.67% | 13.10 | 13.80 | 2777900 | 375467.97 | 42.05% |
| 2025-09-30 | 12.22 | 13.19 | 1.20 | 10.01% | 12.22 | 13.19 | 960373 | 124282.95 | 14.54% |
| 2025-09-29 | 12.85 | 11.99 | -0.87 | -6.77% | 11.80 | 13.09 | 2627773 | 322257.34 | 39.78% |
| 2025-09-26 | 13.50 | 12.86 | -0.93 | -6.74% | 12.85 | 14.99 | 3486791 | 482176.81 | 52.78% |
| 2025-09-25 | 12.86 | 13.79 | 1.25 | 9.97% | 12.61 | 13.79 | 2445925 | 324649.03 | 37.02% |
| 2025-09-24 | 11.18 | 12.54 | 1.14 | 10.00% | 11.09 | 12.54 | 1903700 | 228575.56 | 28.82% |
| 2025-09-23 | 11.65 | 11.40 | 0.51 | 4.68% | 11.14 | 11.98 | 2591651 | 298967.38 | 39.23% |
| 2025-09-22 | 10.89 | 10.89 | 0.99 | 10.00% | 10.70 | 10.89 | 815184 | 88749.66 | 12.34% |
| 2025-09-19 | 10.05 | 9.90 | -0.21 | -2.08% | 9.89 | 10.25 | 590718 | 58975.46 | 8.94% |
| 2025-09-18 | 10.21 | 10.11 | -0.21 | -2.03% | 10.00 | 10.55 | 818544 | 83714.64 | 12.39% |
| 2025-09-17 | 10.41 | 10.32 | -0.25 | -2.37% | 10.20 | 10.46 | 801969 | 82690.46 | 12.14% |
| 2025-09-16 | 10.06 | 10.57 | 0.43 | 4.24% | 9.99 | 10.74 | 1197585 | 124301.30 | 18.13% |
| 2025-09-15 | 10.26 | 10.14 | -0.13 | -1.27% | 9.95 | 10.26 | 771271 | 77852.91 | 11.67% |
| 2025-09-12 | 9.93 | 10.27 | 0.45 | 4.58% | 9.80 | 10.47 | 1321726 | 134547.75 | 20.01% |
| 2025-09-11 | 9.52 | 9.82 | 0.30 | 3.15% | 9.38 | 9.84 | 704945 | 68327.73 | 10.67% |
| 2025-09-10 | 9.42 | 9.52 | 0.11 | 1.17% | 9.40 | 9.63 | 427618 | 40744.89 | 6.47% |
| 2025-09-09 | 9.77 | 9.41 | -0.37 | -3.78% | 9.39 | 9.77 | 548262 | 52358.50 | 8.30% |
| 2025-09-08 | 9.78 | 9.78 | 0.00 | 0.00% | 9.68 | 9.91 | 527211 | 51557.00 | 7.98% |
| 2025-09-05 | 9.57 | 9.78 | 0.21 | 2.19% | 9.32 | 9.78 | 642400 | 61653.40 | 9.72% |
| 2025-09-04 | 9.80 | 9.57 | -0.21 | -2.15% | 9.35 | 9.95 | 828743 | 80501.51 | 12.54% |
| 2025-09-03 | 10.43 | 9.78 | -0.50 | -4.86% | 9.75 | 10.57 | 931326 | 93264.99 | 14.10% |
| 2025-09-02 | 10.84 | 10.28 | -0.62 | -5.69% | 10.21 | 10.90 | 1121772 | 116987.57 | 16.98% |
| 2025-09-01 | 11.00 | 10.90 | -0.23 | -2.07% | 10.73 | 11.19 | 1102146 | 120306.52 | 16.68% |
| 2025-08-29 | 12.18 | 11.13 | -1.07 | -8.77% | 11.01 | 12.18 | 1665771 | 189245.73 | 25.21% |
| 2025-08-28 | 11.61 | 12.20 | 0.15 | 1.24% | 11.30 | 12.48 | 2172628 | 256961.81 | 33.24% |
| 2025-08-27 | 12.47 | 12.05 | 0.11 | 0.92% | 11.71 | 12.80 | 2994336 | 365667.62 | 45.81% |
| 2025-08-26 | 10.92 | 11.94 | 1.09 | 10.05% | 10.92 | 11.94 | 1139497 | 133137.86 | 17.43% |
| 2025-08-25 | 11.00 | 10.85 | -0.03 | -0.28% | 10.70 | 11.36 | 2129202 | 235039.89 | 32.57% |
| 2025-08-22 | 10.45 | 10.88 | 0.08 | 0.74% | 10.18 | 11.65 | 2542609 | 278856.53 | 38.90% |
| 2025-08-21 | 11.71 | 10.80 | -1.20 | -10.00% | 10.80 | 12.40 | 2500703 | 280729.25 | 38.26% |
| 2025-08-20 | 12.84 | 12.00 | -0.44 | -3.54% | 11.79 | 13.60 | 3634173 | 461847.50 | 55.60% |
| 2025-08-19 | 11.89 | 12.44 | 1.13 | 9.99% | 11.88 | 12.44 | 1980040 | 243691.67 | 30.29% |
| 2025-08-18 | 11.15 | 11.31 | 0.63 | 5.90% | 11.00 | 11.75 | 3228431 | 371086.50 | 49.39% |
| 2025-08-15 | 9.33 | 10.68 | 0.97 | 9.99% | 9.33 | 10.68 | 1273314 | 132507.03 | 19.48% |
深证大盘股票行情在线 K线走势图
中电鑫龙(002298)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
