皇氏集团(002329)股票行情
皇氏集团(002329)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 | 3.76 | 3.80 | 0.00 | 0.00% | 3.73 | 3.81 | 330610 | 12511.61 | 5.08% |
| 2025-07-31 | 3.94 | 3.80 | -0.18 | -4.52% | 3.80 | 3.94 | 629101 | 24276.01 | 9.67% |
| 2025-07-30 | 3.83 | 3.98 | 0.04 | 1.02% | 3.83 | 4.04 | 868646 | 33901.35 | 13.36% |
| 2025-07-29 | 4.08 | 3.94 | 0.08 | 2.07% | 3.92 | 4.19 | 1225695 | 49340.45 | 18.85% |
| 2025-07-28 | 3.84 | 3.86 | 0.03 | 0.78% | 3.83 | 3.88 | 306860 | 11823.71 | 4.72% |
| 2025-07-25 | 3.88 | 3.83 | -0.05 | -1.29% | 3.82 | 3.89 | 389626 | 14990.00 | 5.99% |
| 2025-07-24 | 3.82 | 3.88 | 0.04 | 1.04% | 3.82 | 3.89 | 543520 | 21003.28 | 8.36% |
| 2025-07-23 | 3.90 | 3.84 | -0.06 | -1.54% | 3.83 | 3.93 | 643046 | 24967.27 | 9.89% |
| 2025-07-22 | 4.02 | 3.90 | -0.10 | -2.50% | 3.88 | 4.02 | 961233 | 37686.51 | 14.78% |
| 2025-07-21 | 4.11 | 4.00 | -0.24 | -5.66% | 3.99 | 4.14 | 1510788 | 61201.89 | 23.23% |
| 2025-07-18 | 4.60 | 4.24 | -0.34 | -7.42% | 4.15 | 4.79 | 2411119 | 105291.98 | 37.07% |
| 2025-07-17 | 4.58 | 4.58 | 0.42 | 10.10% | 4.46 | 4.58 | 1151439 | 52700.21 | 17.70% |
| 2025-07-16 | 3.69 | 4.16 | 0.38 | 10.05% | 3.68 | 4.16 | 1488216 | 58028.50 | 22.88% |
| 2025-07-15 | 3.64 | 3.78 | 0.10 | 2.72% | 3.60 | 4.05 | 1255681 | 48485.86 | 19.31% |
| 2025-07-14 | 3.69 | 3.68 | 0.01 | 0.27% | 3.65 | 3.71 | 116496 | 4278.68 | 1.79% |
| 2025-07-11 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.70 | 147122 | 5391.97 | 2.26% |
| 2025-07-10 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.71 | 183214 | 6738.51 | 2.82% |
| 2025-07-09 | 3.70 | 3.68 | -0.03 | -0.81% | 3.66 | 3.74 | 206533 | 7647.20 | 3.18% |
| 2025-07-08 | 3.66 | 3.71 | 0.05 | 1.37% | 3.60 | 3.71 | 294111 | 10827.63 | 4.52% |
| 2025-07-07 | 3.61 | 3.66 | 0.07 | 1.95% | 3.61 | 3.89 | 303076 | 11140.65 | 4.66% |
| 2025-07-04 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.65 | 179977 | 6469.02 | 2.77% |
| 2025-07-03 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 215909 | 7797.25 | 3.32% |
| 2025-07-02 | 3.52 | 3.60 | 0.08 | 2.27% | 3.50 | 3.63 | 262383 | 9360.05 | 4.03% |
| 2025-07-01 | 3.53 | 3.52 | 0.00 | 0.00% | 3.46 | 3.54 | 178132 | 6235.70 | 2.74% |
| 2025-06-30 | 3.51 | 3.52 | 0.01 | 0.28% | 3.50 | 3.54 | 143319 | 5044.20 | 2.20% |
| 2025-06-27 | 3.47 | 3.51 | 0.04 | 1.15% | 3.44 | 3.57 | 220748 | 7777.98 | 3.39% |
| 2025-06-26 | 3.47 | 3.47 | 0.01 | 0.29% | 3.44 | 3.50 | 191290 | 6648.25 | 2.94% |
| 2025-06-25 | 3.47 | 3.46 | 0.01 | 0.29% | 3.40 | 3.51 | 200956 | 6916.08 | 3.09% |
| 2025-06-24 | 3.40 | 3.45 | 0.06 | 1.77% | 3.36 | 3.46 | 152664 | 5243.44 | 2.35% |
| 2025-06-23 | 3.32 | 3.39 | 0.04 | 1.19% | 3.29 | 3.39 | 145276 | 4887.72 | 2.23% |
| 2025-06-20 | 3.34 | 3.35 | 0.00 | 0.00% | 3.33 | 3.40 | 125029 | 4205.55 | 1.92% |
| 2025-06-19 | 3.44 | 3.35 | -0.09 | -2.62% | 3.33 | 3.46 | 201381 | 6809.09 | 3.10% |
| 2025-06-18 | 3.50 | 3.44 | -0.09 | -2.55% | 3.43 | 3.51 | 166643 | 5759.48 | 2.56% |
| 2025-06-17 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.61 | 240341 | 8479.75 | 3.70% |
| 2025-06-16 | 3.44 | 3.50 | 0.02 | 0.57% | 3.43 | 3.54 | 191669 | 6704.50 | 2.95% |
| 2025-06-13 | 3.57 | 3.48 | -0.11 | -3.06% | 3.46 | 3.59 | 254517 | 8900.66 | 3.91% |
| 2025-06-12 | 3.65 | 3.59 | -0.07 | -1.91% | 3.56 | 3.66 | 236994 | 8533.65 | 3.64% |
| 2025-06-11 | 3.65 | 3.66 | 0.01 | 0.27% | 3.63 | 3.70 | 189786 | 6963.95 | 2.92% |
| 2025-06-10 | 3.70 | 3.65 | -0.04 | -1.08% | 3.61 | 3.74 | 275972 | 10130.76 | 4.24% |
| 2025-06-09 | 3.65 | 3.69 | 0.04 | 1.10% | 3.61 | 3.71 | 290927 | 10665.48 | 4.47% |
| 2025-06-06 | 3.71 | 3.65 | -0.11 | -2.93% | 3.62 | 3.76 | 355681 | 13002.42 | 5.47% |
| 2025-06-05 | 3.79 | 3.76 | -0.04 | -1.05% | 3.73 | 3.94 | 602745 | 22956.80 | 9.27% |
| 2025-06-04 | 3.66 | 3.80 | 0.15 | 4.11% | 3.61 | 3.88 | 534772 | 20089.98 | 8.22% |
| 2025-06-03 | 3.59 | 3.65 | 0.05 | 1.39% | 3.56 | 3.66 | 206887 | 7500.64 | 3.18% |
| 2025-05-30 | 3.70 | 3.60 | -0.11 | -2.96% | 3.56 | 3.72 | 272677 | 9872.56 | 4.19% |
| 2025-05-29 | 3.65 | 3.71 | 0.04 | 1.09% | 3.60 | 3.75 | 466748 | 17148.15 | 7.18% |
| 2025-05-28 | 3.62 | 3.67 | 0.03 | 0.82% | 3.56 | 3.72 | 491373 | 17865.44 | 7.56% |
| 2025-05-27 | 3.56 | 3.64 | 0.09 | 2.54% | 3.53 | 3.80 | 658854 | 24144.38 | 10.13% |
| 2025-05-26 | 3.40 | 3.55 | 0.15 | 4.41% | 3.37 | 3.55 | 335115 | 11724.27 | 5.15% |
| 2025-05-23 | 3.48 | 3.40 | -0.10 | -2.86% | 3.40 | 3.58 | 317357 | 11006.19 | 4.88% |
| 2025-05-22 | 3.55 | 3.50 | -0.07 | -1.96% | 3.48 | 3.64 | 265852 | 9401.21 | 4.09% |
| 2025-05-21 | 3.63 | 3.57 | -0.06 | -1.65% | 3.54 | 3.66 | 286662 | 10270.74 | 4.41% |
| 2025-05-20 | 3.52 | 3.63 | 0.10 | 2.83% | 3.52 | 3.66 | 424770 | 15296.83 | 6.53% |
| 2025-05-19 | 3.44 | 3.53 | 0.11 | 3.22% | 3.40 | 3.54 | 324582 | 11324.25 | 4.99% |
| 2025-05-16 | 3.41 | 3.42 | 0.02 | 0.59% | 3.36 | 3.43 | 265878 | 9028.91 | 4.09% |
| 2025-05-15 | 3.35 | 3.40 | 0.02 | 0.59% | 3.34 | 3.46 | 428261 | 14597.07 | 6.58% |
| 2025-05-14 | 3.30 | 3.38 | 0.07 | 2.11% | 3.26 | 3.38 | 331556 | 11021.65 | 5.10% |
| 2025-05-13 | 3.32 | 3.31 | 0.00 | 0.00% | 3.29 | 3.38 | 309493 | 10299.77 | 4.76% |
| 2025-05-12 | 3.29 | 3.31 | 0.01 | 0.30% | 3.24 | 3.31 | 310854 | 10198.76 | 4.78% |
| 2025-05-09 | 3.30 | 3.30 | 0.00 | 0.00% | 3.22 | 3.35 | 407992 | 13419.51 | 6.27% |
| 2025-05-08 | 3.24 | 3.30 | 0.06 | 1.85% | 3.21 | 3.34 | 426830 | 14076.33 | 6.56% |
| 2025-05-07 | 3.25 | 3.24 | 0.04 | 1.25% | 3.20 | 3.32 | 485464 | 15776.49 | 7.46% |
| 2025-05-06 | 3.11 | 3.20 | 0.14 | 4.58% | 3.11 | 3.24 | 440821 | 13956.33 | 6.78% |
| 2025-04-30 | 3.15 | 3.06 | 0.03 | 0.99% | 3.06 | 3.29 | 514267 | 16229.11 | 7.91% |
| 2025-04-29 | 3.06 | 3.03 | -0.06 | -1.94% | 2.95 | 3.06 | 301826 | 9126.90 | 4.64% |
| 2025-04-28 | 3.27 | 3.09 | -0.24 | -7.21% | 3.00 | 3.27 | 861893 | 26399.07 | 13.25% |
| 2025-04-25 | 3.06 | 3.33 | 0.30 | 9.90% | 3.06 | 3.33 | 730811 | 23842.65 | 11.24% |
| 2025-04-24 | 3.08 | 3.03 | -0.05 | -1.62% | 3.00 | 3.09 | 396888 | 12040.93 | 6.10% |
| 2025-04-23 | 3.20 | 3.08 | -0.15 | -4.64% | 3.07 | 3.30 | 544594 | 17123.23 | 8.37% |
| 2025-04-22 | 3.24 | 3.23 | -0.04 | -1.22% | 3.19 | 3.35 | 547610 | 17746.12 | 8.42% |
| 2025-04-21 | 3.37 | 3.27 | -0.17 | -4.94% | 3.20 | 3.39 | 809736 | 26662.19 | 12.45% |
| 2025-04-18 | 3.44 | 3.44 | 0.31 | 9.90% | 3.44 | 3.44 | 190178 | 6542.12 | 2.92% |
| 2025-04-17 | 3.07 | 3.13 | 0.03 | 0.97% | 3.02 | 3.18 | 272263 | 8519.96 | 4.19% |
| 2025-04-16 | 3.13 | 3.10 | -0.06 | -1.90% | 3.01 | 3.17 | 345660 | 10710.20 | 5.31% |
| 2025-04-15 | 3.18 | 3.16 | -0.04 | -1.25% | 3.14 | 3.26 | 371670 | 11856.22 | 5.71% |
| 2025-04-14 | 3.16 | 3.20 | 0.06 | 1.91% | 3.12 | 3.25 | 408205 | 13056.75 | 6.28% |
| 2025-04-11 | 3.10 | 3.14 | 0.04 | 1.29% | 3.05 | 3.19 | 491633 | 15408.98 | 7.56% |
| 2025-04-10 | 2.93 | 3.10 | 0.15 | 5.08% | 2.93 | 3.18 | 658481 | 20274.00 | 10.12% |
| 2025-04-09 | 2.82 | 2.95 | 0.07 | 2.43% | 2.59 | 3.06 | 704839 | 19723.46 | 10.84% |
| 2025-04-08 | 2.76 | 2.88 | 0.08 | 2.86% | 2.76 | 2.93 | 737656 | 21004.53 | 11.34% |
深证大盘股票行情在线 K线走势图
