积成电子(002339)股票行情
积成电子(002339)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 | 7.84 | 7.94 | 0.14 | 1.79% | 7.76 | 7.94 | 110922 | 8703.02 | 2.32% |
| 2025-07-31 | 7.85 | 7.80 | -0.10 | -1.27% | 7.77 | 7.96 | 137934 | 10823.76 | 2.88% |
| 2025-07-30 | 8.08 | 7.90 | -0.17 | -2.11% | 7.83 | 8.08 | 142654 | 11309.48 | 2.98% |
| 2025-07-29 | 8.14 | 8.07 | -0.07 | -0.86% | 7.96 | 8.16 | 170683 | 13688.88 | 3.56% |
| 2025-07-28 | 8.16 | 8.14 | -0.03 | -0.37% | 8.12 | 8.20 | 116373 | 9494.14 | 2.43% |
| 2025-07-25 | 8.35 | 8.17 | -0.16 | -1.92% | 8.16 | 8.37 | 159601 | 13089.71 | 3.33% |
| 2025-07-24 | 8.15 | 8.33 | 0.17 | 2.08% | 8.12 | 8.40 | 214745 | 17853.64 | 4.49% |
| 2025-07-23 | 8.40 | 8.16 | -0.21 | -2.51% | 8.14 | 8.43 | 191024 | 15761.58 | 3.99% |
| 2025-07-22 | 8.41 | 8.37 | 0.02 | 0.24% | 8.23 | 8.41 | 225480 | 18750.59 | 4.71% |
| 2025-07-21 | 8.21 | 8.35 | 0.23 | 2.83% | 8.20 | 8.40 | 293128 | 24359.63 | 6.12% |
| 2025-07-18 | 8.10 | 8.12 | 0.04 | 0.50% | 8.03 | 8.16 | 156277 | 12635.61 | 3.26% |
| 2025-07-17 | 8.13 | 8.08 | -0.03 | -0.37% | 8.06 | 8.15 | 124897 | 10098.68 | 2.61% |
| 2025-07-16 | 8.13 | 8.11 | -0.02 | -0.25% | 8.08 | 8.18 | 143886 | 11682.22 | 3.01% |
| 2025-07-15 | 8.26 | 8.13 | -0.22 | -2.63% | 8.05 | 8.29 | 268122 | 21815.63 | 5.60% |
| 2025-07-14 | 8.21 | 8.35 | 0.15 | 1.83% | 8.17 | 8.45 | 294818 | 24660.12 | 6.16% |
| 2025-07-11 | 8.26 | 8.20 | -0.08 | -0.97% | 8.08 | 8.29 | 223487 | 18235.17 | 4.67% |
| 2025-07-10 | 8.25 | 8.28 | 0.03 | 0.36% | 8.19 | 8.34 | 227126 | 18744.88 | 4.74% |
| 2025-07-09 | 8.29 | 8.25 | -0.03 | -0.36% | 8.21 | 8.40 | 297976 | 24704.28 | 6.22% |
| 2025-07-08 | 8.31 | 8.28 | -0.03 | -0.36% | 8.16 | 8.37 | 420752 | 34678.20 | 8.79% |
| 2025-07-07 | 7.84 | 8.31 | 0.46 | 5.86% | 7.82 | 8.42 | 551576 | 45056.02 | 11.52% |
| 2025-07-04 | 7.98 | 7.85 | -0.16 | -2.00% | 7.82 | 8.01 | 197929 | 15641.03 | 4.13% |
| 2025-07-03 | 7.94 | 8.01 | 0.08 | 1.01% | 7.88 | 8.04 | 245169 | 19537.18 | 5.12% |
| 2025-07-02 | 7.90 | 7.93 | 0.01 | 0.13% | 7.83 | 7.99 | 188331 | 14923.01 | 3.93% |
| 2025-07-01 | 7.90 | 7.92 | 0.00 | 0.00% | 7.81 | 7.95 | 176757 | 13924.21 | 3.69% |
| 2025-06-30 | 7.92 | 7.92 | 0.00 | 0.00% | 7.83 | 7.98 | 222168 | 17538.62 | 4.64% |
| 2025-06-27 | 7.76 | 7.92 | 0.18 | 2.33% | 7.74 | 7.99 | 296645 | 23457.09 | 6.20% |
| 2025-06-26 | 7.80 | 7.74 | -0.06 | -0.77% | 7.73 | 7.84 | 200131 | 15587.57 | 4.18% |
| 2025-06-25 | 7.70 | 7.80 | 0.07 | 0.91% | 7.65 | 7.83 | 257717 | 19983.73 | 5.38% |
| 2025-06-24 | 7.50 | 7.73 | 0.23 | 3.07% | 7.46 | 7.82 | 263160 | 20180.83 | 5.50% |
| 2025-06-23 | 7.31 | 7.50 | 0.11 | 1.49% | 7.28 | 7.50 | 178762 | 13315.36 | 3.73% |
| 2025-06-20 | 7.47 | 7.39 | -0.08 | -1.07% | 7.39 | 7.59 | 177708 | 13272.21 | 3.71% |
| 2025-06-19 | 7.65 | 7.47 | -0.21 | -2.73% | 7.43 | 7.68 | 259333 | 19499.44 | 5.42% |
| 2025-06-18 | 7.70 | 7.68 | -0.05 | -0.65% | 7.61 | 7.80 | 223895 | 17193.24 | 4.68% |
| 2025-06-17 | 7.97 | 7.73 | -0.14 | -1.78% | 7.65 | 8.00 | 329391 | 25555.45 | 6.88% |
| 2025-06-16 | 7.84 | 7.87 | 0.17 | 2.21% | 7.75 | 8.16 | 369372 | 29186.37 | 7.71% |
| 2025-06-13 | 8.00 | 7.70 | -0.37 | -4.58% | 7.69 | 8.04 | 464825 | 36188.88 | 9.71% |
| 2025-06-12 | 7.97 | 8.07 | -0.12 | -1.47% | 7.90 | 8.20 | 596763 | 47709.76 | 12.46% |
| 2025-06-11 | 7.85 | 8.19 | 0.19 | 2.38% | 7.72 | 8.80 | 1006627 | 83455.48 | 21.02% |
| 2025-06-10 | 7.75 | 8.00 | 0.22 | 2.83% | 7.67 | 8.08 | 828134 | 65455.50 | 17.30% |
| 2025-06-09 | 7.66 | 7.80 | 0.13 | 1.69% | 7.45 | 7.84 | 628699 | 48048.80 | 13.13% |
| 2025-06-06 | 7.86 | 7.67 | -0.07 | -0.90% | 7.61 | 8.35 | 1058157 | 83900.05 | 22.10% |
| 2025-06-05 | 7.25 | 7.74 | 0.70 | 9.94% | 7.25 | 7.74 | 368952 | 27873.09 | 7.71% |
| 2025-06-04 | 6.98 | 7.04 | 0.06 | 0.86% | 6.98 | 7.10 | 66661 | 4698.50 | 1.39% |
| 2025-06-03 | 6.94 | 6.98 | 0.01 | 0.14% | 6.90 | 7.03 | 79336 | 5545.48 | 1.66% |
| 2025-05-30 | 7.17 | 6.97 | -0.23 | -3.19% | 6.94 | 7.20 | 151588 | 10649.19 | 3.17% |
| 2025-05-29 | 7.08 | 7.20 | 0.15 | 2.13% | 7.05 | 7.21 | 121230 | 8698.31 | 2.53% |
| 2025-05-28 | 7.11 | 7.05 | -0.06 | -0.84% | 7.00 | 7.15 | 72656 | 5136.43 | 1.52% |
| 2025-05-27 | 7.03 | 7.11 | 0.05 | 0.71% | 7.00 | 7.13 | 87975 | 6223.56 | 1.84% |
| 2025-05-26 | 6.97 | 7.06 | 0.08 | 1.15% | 6.97 | 7.09 | 71002 | 4999.05 | 1.48% |
| 2025-05-23 | 7.08 | 6.98 | -0.13 | -1.83% | 6.97 | 7.18 | 100443 | 7104.59 | 2.10% |
| 2025-05-22 | 7.15 | 7.11 | -0.05 | -0.70% | 7.07 | 7.23 | 88384 | 6320.42 | 1.85% |
| 2025-05-21 | 7.21 | 7.16 | -0.08 | -1.10% | 7.11 | 7.25 | 82375 | 5896.11 | 1.72% |
| 2025-05-20 | 7.21 | 7.24 | 0.05 | 0.70% | 7.13 | 7.24 | 74333 | 5356.23 | 1.55% |
| 2025-05-19 | 7.10 | 7.19 | 0.11 | 1.55% | 7.02 | 7.20 | 86817 | 6190.86 | 1.81% |
| 2025-05-16 | 6.95 | 7.08 | 0.09 | 1.29% | 6.95 | 7.15 | 87450 | 6194.78 | 1.83% |
| 2025-05-15 | 7.08 | 6.99 | -0.10 | -1.41% | 6.96 | 7.08 | 73055 | 5112.07 | 1.53% |
| 2025-05-14 | 7.13 | 7.09 | -0.06 | -0.84% | 7.03 | 7.17 | 101374 | 7177.67 | 2.12% |
| 2025-05-13 | 7.25 | 7.15 | -0.05 | -0.69% | 7.12 | 7.26 | 87370 | 6282.35 | 1.82% |
| 2025-05-12 | 7.24 | 7.20 | 0.03 | 0.42% | 7.16 | 7.25 | 84623 | 6091.28 | 1.77% |
| 2025-05-09 | 7.20 | 7.17 | -0.03 | -0.42% | 7.13 | 7.27 | 107100 | 7702.72 | 2.24% |
| 2025-05-08 | 7.11 | 7.20 | 0.07 | 0.98% | 7.07 | 7.23 | 102588 | 7374.19 | 2.14% |
| 2025-05-07 | 7.14 | 7.13 | 0.02 | 0.28% | 7.08 | 7.19 | 126482 | 9022.77 | 2.64% |
| 2025-05-06 | 7.01 | 7.11 | 0.16 | 2.30% | 7.00 | 7.12 | 122889 | 8681.44 | 2.57% |
| 2025-04-30 | 6.83 | 6.95 | 0.11 | 1.61% | 6.80 | 6.98 | 127803 | 8839.68 | 2.67% |
| 2025-04-29 | 6.92 | 6.84 | -0.06 | -0.87% | 6.76 | 6.95 | 163384 | 11125.10 | 3.41% |
| 2025-04-28 | 6.86 | 6.90 | -0.02 | -0.29% | 6.85 | 7.01 | 138677 | 9606.35 | 2.90% |
| 2025-04-25 | 6.95 | 6.92 | 0.13 | 1.91% | 6.85 | 7.05 | 222653 | 15471.81 | 4.65% |
| 2025-04-24 | 6.87 | 6.79 | -0.03 | -0.44% | 6.73 | 6.89 | 115076 | 7815.59 | 2.40% |
| 2025-04-23 | 6.75 | 6.82 | 0.11 | 1.64% | 6.73 | 6.84 | 102990 | 6993.79 | 2.15% |
| 2025-04-22 | 6.76 | 6.71 | -0.03 | -0.45% | 6.65 | 6.79 | 99631 | 6679.65 | 2.08% |
| 2025-04-21 | 6.62 | 6.74 | 0.15 | 2.28% | 6.57 | 6.79 | 105553 | 7080.27 | 2.20% |
| 2025-04-18 | 6.55 | 6.59 | 0.01 | 0.15% | 6.49 | 6.66 | 95625 | 6271.69 | 2.00% |
| 2025-04-17 | 6.42 | 6.58 | 0.13 | 2.02% | 6.38 | 6.62 | 120887 | 7914.10 | 2.52% |
| 2025-04-16 | 6.50 | 6.45 | -0.09 | -1.38% | 6.30 | 6.56 | 103369 | 6649.44 | 2.16% |
| 2025-04-15 | 6.56 | 6.54 | -0.02 | -0.30% | 6.47 | 6.58 | 82837 | 5398.68 | 1.73% |
| 2025-04-14 | 6.44 | 6.56 | 0.21 | 3.31% | 6.44 | 6.75 | 188185 | 12377.41 | 3.93% |
| 2025-04-11 | 6.19 | 6.35 | 0.07 | 1.11% | 6.19 | 6.38 | 122140 | 7718.18 | 2.55% |
| 2025-04-10 | 6.34 | 6.28 | 0.02 | 0.32% | 6.28 | 6.48 | 192926 | 12304.18 | 4.03% |
| 2025-04-09 | 5.90 | 6.26 | 0.24 | 3.99% | 5.52 | 6.35 | 246141 | 14721.53 | 5.14% |
| 2025-04-08 | 6.20 | 6.02 | -0.37 | -5.79% | 5.86 | 6.40 | 273281 | 16635.35 | 5.71% |
深证大盘股票行情在线 K线走势图
