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 |
|---|
| 2025-08-01 | 7.40 | 7.24 | -0.23 | -3.08% | 7.16 | 7.41 | 662662 | 47982.15 | 10.14% |
| 2025-07-31 | 7.39 | 7.47 | 0.11 | 1.49% | 7.32 | 7.65 | 878368 | 65240.59 | 13.44% |
| 2025-07-30 | 7.64 | 7.36 | -0.53 | -6.72% | 7.28 | 7.65 | 1355594 | 101177.67 | 20.74% |
| 2025-07-29 | 7.51 | 7.89 | 0.36 | 4.78% | 7.35 | 8.05 | 1847043 | 143439.78 | 28.26% |
| 2025-07-28 | 7.69 | 7.53 | -0.05 | -0.66% | 7.52 | 8.07 | 2251813 | 174501.70 | 34.45% |
| 2025-07-25 | 7.12 | 7.58 | 0.69 | 10.01% | 7.12 | 7.58 | 758133 | 56575.37 | 11.60% |
| 2025-07-24 | 6.76 | 6.89 | 0.08 | 1.17% | 6.76 | 6.89 | 369051 | 25223.78 | 5.65% |
| 2025-07-23 | 6.95 | 6.81 | -0.15 | -2.16% | 6.79 | 6.98 | 536317 | 36903.72 | 8.20% |
| 2025-07-22 | 7.08 | 6.96 | -0.16 | -2.25% | 6.93 | 7.09 | 616950 | 43067.82 | 9.44% |
| 2025-07-21 | 7.10 | 7.12 | -0.01 | -0.14% | 7.03 | 7.14 | 624798 | 44270.03 | 9.56% |
| 2025-07-18 | 6.93 | 7.13 | 0.20 | 2.89% | 6.93 | 7.38 | 987840 | 70552.16 | 15.11% |
| 2025-07-17 | 6.92 | 6.93 | -0.05 | -0.72% | 6.86 | 6.97 | 500971 | 34595.64 | 7.66% |
| 2025-07-16 | 7.14 | 6.98 | -0.08 | -1.13% | 6.93 | 7.17 | 905362 | 63655.78 | 13.85% |
| 2025-07-15 | 6.86 | 7.06 | 0.19 | 2.77% | 6.68 | 7.13 | 1199558 | 82932.58 | 18.35% |
| 2025-07-14 | 6.79 | 6.87 | 0.08 | 1.18% | 6.77 | 6.95 | 530980 | 36502.76 | 8.12% |
| 2025-07-11 | 6.80 | 6.79 | 0.00 | 0.00% | 6.71 | 6.81 | 356288 | 24137.80 | 5.45% |
| 2025-07-10 | 6.81 | 6.79 | -0.05 | -0.73% | 6.73 | 6.84 | 434997 | 29477.39 | 6.65% |
| 2025-07-09 | 6.87 | 6.84 | -0.05 | -0.73% | 6.82 | 6.96 | 581975 | 40039.96 | 8.90% |
| 2025-07-08 | 6.98 | 6.89 | 0.01 | 0.15% | 6.82 | 7.02 | 880042 | 60693.77 | 13.46% |
| 2025-07-07 | 6.66 | 6.88 | 0.19 | 2.84% | 6.63 | 6.92 | 804978 | 54747.91 | 12.31% |
| 2025-07-04 | 6.71 | 6.69 | -0.01 | -0.15% | 6.65 | 6.83 | 619171 | 41709.61 | 9.47% |
| 2025-07-03 | 6.64 | 6.70 | 0.03 | 0.45% | 6.63 | 6.71 | 380990 | 25449.85 | 5.83% |
| 2025-07-02 | 6.73 | 6.67 | -0.10 | -1.48% | 6.62 | 6.75 | 496527 | 33116.49 | 7.60% |
| 2025-07-01 | 6.78 | 6.77 | -0.02 | -0.29% | 6.70 | 6.87 | 649332 | 43996.91 | 9.93% |
| 2025-06-30 | 6.74 | 6.79 | 0.09 | 1.34% | 6.66 | 6.84 | 706075 | 47754.12 | 10.80% |
| 2025-06-27 | 6.81 | 6.70 | -0.12 | -1.76% | 6.67 | 6.86 | 951105 | 63931.92 | 14.55% |
| 2025-06-26 | 6.61 | 6.82 | 0.15 | 2.25% | 6.53 | 7.25 | 1837494 | 126133.39 | 28.11% |
| 2025-06-25 | 6.43 | 6.67 | 0.24 | 3.73% | 6.37 | 6.74 | 1516765 | 99796.77 | 23.20% |
| 2025-06-24 | 6.31 | 6.43 | 0.10 | 1.58% | 6.30 | 6.46 | 572432 | 36708.62 | 8.76% |
| 2025-06-23 | 6.11 | 6.33 | 0.13 | 2.10% | 6.11 | 6.43 | 586567 | 36868.20 | 8.97% |
| 2025-06-20 | 6.28 | 6.20 | -0.08 | -1.27% | 6.18 | 6.34 | 484531 | 30265.51 | 7.41% |
| 2025-06-19 | 6.51 | 6.28 | -0.25 | -3.83% | 6.25 | 6.52 | 786451 | 50005.39 | 12.03% |
| 2025-06-18 | 6.53 | 6.53 | -0.04 | -0.61% | 6.43 | 6.60 | 781705 | 50866.02 | 11.96% |
| 2025-06-17 | 6.61 | 6.57 | -0.23 | -3.38% | 6.46 | 6.66 | 1222695 | 79923.29 | 18.71% |
| 2025-06-16 | 6.72 | 6.80 | 0.05 | 0.74% | 6.60 | 6.87 | 1067780 | 72324.41 | 16.34% |
| 2025-06-13 | 7.10 | 6.75 | -0.48 | -6.64% | 6.70 | 7.17 | 1694086 | 116107.45 | 25.92% |
| 2025-06-12 | 7.50 | 7.23 | -0.52 | -6.71% | 7.17 | 7.61 | 2161414 | 157393.88 | 33.07% |
| 2025-06-11 | 8.21 | 7.75 | -0.70 | -8.28% | 7.62 | 8.57 | 2824652 | 229313.28 | 43.21% |
| 2025-06-10 | 7.81 | 8.45 | 0.77 | 10.03% | 7.81 | 8.45 | 3243297 | 269241.03 | 49.62% |
| 2025-06-09 | 7.85 | 7.68 | -0.27 | -3.40% | 7.59 | 8.22 | 2922214 | 228547.33 | 44.71% |
| 2025-06-06 | 7.95 | 7.95 | 0.72 | 9.96% | 7.62 | 7.95 | 1269499 | 100466.95 | 19.42% |
| 2025-06-05 | 7.23 | 7.23 | 0.66 | 10.05% | 7.23 | 7.23 | 245038 | 17716.22 | 3.75% |
| 2025-06-04 | 5.99 | 6.57 | 0.60 | 10.05% | 5.98 | 6.57 | 551680 | 35303.41 | 8.44% |
| 2025-06-03 | 5.94 | 5.97 | -0.02 | -0.33% | 5.94 | 6.08 | 391155 | 23395.48 | 5.98% |
| 2025-05-30 | 6.17 | 5.99 | -0.19 | -3.07% | 5.98 | 6.25 | 581011 | 35311.66 | 8.89% |
| 2025-05-29 | 5.95 | 6.18 | 0.23 | 3.87% | 5.90 | 6.19 | 774736 | 47317.45 | 11.85% |
| 2025-05-28 | 6.02 | 5.95 | -0.11 | -1.82% | 5.91 | 6.06 | 462618 | 27650.04 | 7.08% |
| 2025-05-27 | 6.09 | 6.06 | 0.03 | 0.50% | 5.95 | 6.15 | 724855 | 43679.39 | 11.09% |
| 2025-05-26 | 5.72 | 6.03 | 0.37 | 6.54% | 5.71 | 6.23 | 925843 | 55434.50 | 14.16% |
| 2025-05-23 | 5.85 | 5.66 | -0.24 | -4.07% | 5.66 | 5.93 | 502705 | 29004.12 | 7.69% |
| 2025-05-22 | 5.76 | 5.90 | 0.09 | 1.55% | 5.75 | 6.03 | 767379 | 45412.98 | 11.74% |
| 2025-05-21 | 5.91 | 5.81 | -0.11 | -1.86% | 5.76 | 5.92 | 266243 | 15480.55 | 4.07% |
| 2025-05-20 | 5.85 | 5.92 | 0.05 | 0.85% | 5.79 | 5.93 | 313921 | 18471.20 | 4.80% |
| 2025-05-19 | 5.86 | 5.87 | 0.05 | 0.86% | 5.73 | 5.87 | 275337 | 16026.40 | 4.21% |
| 2025-05-16 | 5.73 | 5.82 | 0.05 | 0.87% | 5.70 | 5.86 | 284626 | 16556.36 | 4.35% |
| 2025-05-15 | 5.88 | 5.77 | -0.15 | -2.53% | 5.76 | 5.92 | 414063 | 24051.41 | 6.33% |
| 2025-05-14 | 5.86 | 5.92 | 0.06 | 1.02% | 5.86 | 6.03 | 492952 | 29175.02 | 7.54% |
| 2025-05-13 | 5.90 | 5.86 | 0.02 | 0.34% | 5.84 | 6.04 | 533158 | 31556.64 | 8.16% |
| 2025-05-12 | 5.87 | 5.84 | 0.03 | 0.52% | 5.72 | 5.89 | 491819 | 28601.31 | 7.52% |
| 2025-05-09 | 5.91 | 5.81 | -0.14 | -2.35% | 5.75 | 6.12 | 707177 | 41333.09 | 10.82% |
| 2025-05-08 | 5.77 | 5.95 | 0.10 | 1.71% | 5.77 | 6.08 | 991403 | 59094.23 | 15.17% |
| 2025-05-07 | 5.95 | 5.85 | -0.18 | -2.99% | 5.79 | 6.15 | 1279169 | 76106.50 | 19.57% |
| 2025-05-06 | 5.71 | 6.03 | 0.28 | 4.87% | 5.71 | 6.30 | 1505434 | 90237.18 | 23.03% |
| 2025-04-30 | 5.20 | 5.75 | 0.25 | 4.55% | 5.18 | 6.04 | 1573567 | 89665.36 | 24.07% |
| 2025-04-29 | 5.92 | 5.50 | 0.11 | 2.04% | 5.24 | 5.93 | 1680187 | 93465.61 | 25.70% |
| 2025-04-28 | 5.28 | 5.39 | 0.49 | 10.00% | 5.20 | 5.39 | 341498 | 18191.92 | 5.22% |
| 2025-04-25 | 4.78 | 4.90 | 0.45 | 10.11% | 4.78 | 4.90 | 384462 | 18792.62 | 5.88% |
| 2025-04-24 | 4.58 | 4.45 | -0.17 | -3.68% | 4.43 | 4.61 | 247578 | 11105.71 | 3.79% |
| 2025-04-23 | 4.63 | 4.62 | -0.10 | -2.12% | 4.54 | 4.65 | 339529 | 15611.90 | 5.19% |
| 2025-04-22 | 4.76 | 4.72 | -0.07 | -1.46% | 4.69 | 4.80 | 161008 | 7623.52 | 2.46% |
| 2025-04-21 | 4.70 | 4.79 | 0.10 | 2.13% | 4.66 | 4.79 | 207369 | 9842.58 | 3.17% |
| 2025-04-18 | 4.63 | 4.69 | 0.04 | 0.86% | 4.59 | 4.74 | 194550 | 9058.19 | 2.98% |
| 2025-04-17 | 4.65 | 4.65 | -0.04 | -0.85% | 4.63 | 4.73 | 159399 | 7475.90 | 2.44% |
| 2025-04-16 | 4.81 | 4.69 | -0.16 | -3.30% | 4.60 | 4.84 | 226414 | 10665.75 | 3.46% |
| 2025-04-15 | 4.83 | 4.85 | 0.03 | 0.62% | 4.77 | 4.89 | 221962 | 10719.88 | 3.40% |
| 2025-04-14 | 4.78 | 4.82 | 0.10 | 2.12% | 4.78 | 4.88 | 222781 | 10761.28 | 3.41% |
| 2025-04-11 | 4.66 | 4.72 | 0.05 | 1.07% | 4.60 | 4.77 | 210295 | 9934.35 | 3.22% |
| 2025-04-10 | 4.65 | 4.67 | 0.12 | 2.64% | 4.63 | 4.75 | 294322 | 13806.59 | 4.50% |
| 2025-04-09 | 4.35 | 4.55 | 0.08 | 1.79% | 4.06 | 4.59 | 422116 | 18480.90 | 6.46% |
| 2025-04-08 | 4.58 | 4.47 | -0.34 | -7.07% | 4.33 | 4.75 | 538672 | 24185.69 | 8.24% |
深证大盘股票行情在线 K线走势图
