海宁皮城(002344)股票行情
海宁皮城(002344)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 |
|---|
| 2025-09-15 | 4.55 | 4.54 | 0.00 | 0.00% | 4.48 | 4.58 | 147097 | 6651.04 | 1.15% |
| 2025-09-12 | 4.53 | 4.54 | 0.00 | 0.00% | 4.53 | 4.59 | 149061 | 6785.65 | 1.16% |
| 2025-09-11 | 4.56 | 4.54 | -0.02 | -0.44% | 4.46 | 4.57 | 157749 | 7102.76 | 1.23% |
| 2025-09-10 | 4.52 | 4.56 | 0.03 | 0.66% | 4.49 | 4.57 | 191529 | 8700.67 | 1.49% |
| 2025-09-09 | 4.45 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 168778 | 7568.76 | 1.32% |
| 2025-09-08 | 4.43 | 4.47 | 0.03 | 0.68% | 4.42 | 4.51 | 178708 | 7990.66 | 1.39% |
| 2025-09-05 | 4.46 | 4.44 | -0.02 | -0.45% | 4.36 | 4.46 | 193982 | 8544.30 | 1.51% |
| 2025-09-04 | 4.34 | 4.46 | 0.12 | 2.76% | 4.32 | 4.51 | 265825 | 11800.43 | 2.07% |
| 2025-09-03 | 4.44 | 4.34 | -0.11 | -2.47% | 4.32 | 4.45 | 159334 | 6987.85 | 1.24% |
| 2025-09-02 | 4.46 | 4.45 | -0.01 | -0.22% | 4.39 | 4.47 | 190321 | 8425.84 | 1.49% |
| 2025-09-01 | 4.44 | 4.46 | 0.02 | 0.45% | 4.41 | 4.53 | 217175 | 9731.36 | 1.69% |
| 2025-08-29 | 4.45 | 4.44 | -0.03 | -0.67% | 4.43 | 4.50 | 162782 | 7256.53 | 1.27% |
| 2025-08-28 | 4.50 | 4.47 | -0.03 | -0.67% | 4.34 | 4.55 | 264339 | 11751.24 | 2.06% |
| 2025-08-27 | 4.70 | 4.50 | -0.22 | -4.66% | 4.49 | 4.70 | 447859 | 20483.44 | 3.49% |
| 2025-08-26 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.77 | 184984 | 8751.07 | 1.44% |
| 2025-08-25 | 4.70 | 4.73 | 0.05 | 1.07% | 4.65 | 4.75 | 221871 | 10456.38 | 1.73% |
| 2025-08-22 | 4.65 | 4.68 | 0.01 | 0.21% | 4.60 | 4.68 | 190827 | 8858.89 | 1.49% |
| 2025-08-21 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 197498 | 9233.13 | 1.54% |
| 2025-08-20 | 4.55 | 4.69 | 0.15 | 3.30% | 4.52 | 4.69 | 264946 | 12280.98 | 2.07% |
| 2025-08-19 | 4.48 | 4.54 | 0.07 | 1.57% | 4.46 | 4.55 | 171100 | 7734.08 | 1.34% |
| 2025-08-18 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.53 | 186602 | 8372.51 | 1.46% |
| 2025-08-15 | 4.37 | 4.46 | 0.07 | 1.59% | 4.37 | 4.46 | 140251 | 6195.78 | 1.09% |
| 2025-08-14 | 4.49 | 4.39 | -0.10 | -2.23% | 4.37 | 4.49 | 167776 | 7436.85 | 1.31% |
| 2025-08-13 | 4.52 | 4.49 | -0.01 | -0.22% | 4.47 | 4.55 | 140696 | 6327.27 | 1.10% |
| 2025-08-12 | 4.52 | 4.50 | -0.02 | -0.44% | 4.49 | 4.54 | 97072 | 4378.90 | 0.76% |
| 2025-08-11 | 4.48 | 4.52 | 0.04 | 0.89% | 4.45 | 4.52 | 117422 | 5274.42 | 0.92% |
| 2025-08-08 | 4.45 | 4.48 | 0.02 | 0.45% | 4.42 | 4.49 | 125316 | 5577.64 | 0.98% |
| 2025-08-07 | 4.46 | 4.46 | 0.00 | 0.00% | 4.44 | 4.50 | 153392 | 6843.55 | 1.20% |
| 2025-08-06 | 4.46 | 4.46 | 0.00 | 0.00% | 4.42 | 4.47 | 105753 | 4701.71 | 0.83% |
| 2025-08-05 | 4.44 | 4.46 | 0.03 | 0.68% | 4.43 | 4.48 | 103460 | 4607.44 | 0.81% |
| 2025-08-04 | 4.45 | 4.43 | -0.04 | -0.89% | 4.40 | 4.45 | 125007 | 5531.19 | 0.98% |
| 2025-08-01 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 100711 | 4501.50 | 0.79% |
| 2025-07-31 | 4.55 | 4.47 | -0.07 | -1.54% | 4.44 | 4.56 | 145940 | 6544.92 | 1.14% |
| 2025-07-30 | 4.56 | 4.54 | -0.01 | -0.22% | 4.50 | 4.57 | 126075 | 5722.99 | 0.98% |
| 2025-07-29 | 4.58 | 4.59 | 0.00 | 0.00% | 4.52 | 4.60 | 132373 | 6030.93 | 1.03% |
| 2025-07-28 | 4.62 | 4.59 | -0.04 | -0.86% | 4.56 | 4.63 | 127328 | 5845.11 | 0.99% |
| 2025-07-25 | 4.64 | 4.63 | 0.02 | 0.43% | 4.61 | 4.69 | 191698 | 8912.96 | 1.50% |
| 2025-07-24 | 4.56 | 4.61 | 0.08 | 1.77% | 4.54 | 4.62 | 178750 | 8214.17 | 1.39% |
| 2025-07-23 | 4.59 | 4.53 | -0.05 | -1.09% | 4.53 | 4.62 | 146294 | 6690.95 | 1.14% |
| 2025-07-22 | 4.58 | 4.58 | 0.01 | 0.22% | 4.51 | 4.60 | 134250 | 6112.23 | 1.05% |
| 2025-07-21 | 4.50 | 4.57 | 0.08 | 1.78% | 4.49 | 4.58 | 148475 | 6755.46 | 1.16% |
| 2025-07-18 | 4.51 | 4.49 | 0.00 | 0.00% | 4.47 | 4.51 | 87452 | 3924.54 | 0.68% |
| 2025-07-17 | 4.51 | 4.49 | 0.00 | 0.00% | 4.45 | 4.55 | 123502 | 5557.60 | 0.96% |
| 2025-07-16 | 4.45 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 114143 | 5114.85 | 0.89% |
| 2025-07-15 | 4.52 | 4.45 | -0.05 | -1.11% | 4.40 | 4.52 | 148347 | 6587.57 | 1.16% |
| 2025-07-14 | 4.51 | 4.50 | 0.00 | 0.00% | 4.49 | 4.55 | 124798 | 5640.44 | 0.97% |
| 2025-07-11 | 4.51 | 4.50 | -0.04 | -0.88% | 4.46 | 4.53 | 151927 | 6820.31 | 1.19% |
| 2025-07-10 | 4.44 | 4.54 | 0.10 | 2.25% | 4.43 | 4.55 | 185023 | 8321.62 | 1.44% |
| 2025-07-09 | 4.43 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 168892 | 7496.90 | 1.32% |
| 2025-07-08 | 4.40 | 4.42 | 0.01 | 0.23% | 4.39 | 4.44 | 110680 | 4882.10 | 0.86% |
| 2025-07-07 | 4.34 | 4.41 | 0.07 | 1.61% | 4.32 | 4.41 | 153022 | 6707.23 | 1.19% |
| 2025-07-04 | 4.35 | 4.34 | -0.02 | -0.46% | 4.32 | 4.38 | 108720 | 4728.15 | 0.85% |
| 2025-07-03 | 4.36 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 93902 | 4095.84 | 0.73% |
| 2025-07-02 | 4.35 | 4.36 | 0.02 | 0.46% | 4.33 | 4.37 | 100686 | 4379.19 | 0.79% |
| 2025-07-01 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.36 | 93316 | 4036.35 | 0.73% |
| 2025-06-30 | 4.39 | 4.34 | -0.02 | -0.46% | 4.33 | 4.41 | 110385 | 4810.32 | 0.86% |
| 2025-06-27 | 4.33 | 4.36 | 0.04 | 0.93% | 4.31 | 4.39 | 141405 | 6165.98 | 1.10% |
| 2025-06-26 | 4.31 | 4.32 | 0.00 | 0.00% | 4.29 | 4.34 | 126906 | 5477.86 | 0.99% |
| 2025-06-25 | 4.24 | 4.32 | 0.09 | 2.13% | 4.22 | 4.32 | 163296 | 6970.40 | 1.27% |
| 2025-06-24 | 4.14 | 4.23 | 0.10 | 2.42% | 4.13 | 4.23 | 96444 | 4046.01 | 0.75% |
| 2025-06-23 | 4.06 | 4.13 | 0.04 | 0.98% | 4.05 | 4.14 | 88797 | 3654.52 | 0.69% |
| 2025-06-20 | 4.11 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 88942 | 3651.28 | 0.69% |
| 2025-06-19 | 4.16 | 4.11 | -0.07 | -1.67% | 4.09 | 4.19 | 106687 | 4403.83 | 0.83% |
| 2025-06-18 | 4.28 | 4.18 | -0.11 | -2.56% | 4.17 | 4.28 | 119206 | 5024.26 | 0.93% |
| 2025-06-17 | 4.28 | 4.29 | 0.01 | 0.23% | 4.25 | 4.30 | 85163 | 3637.08 | 0.66% |
| 2025-06-16 | 4.26 | 4.28 | 0.00 | 0.00% | 4.24 | 4.32 | 108956 | 4669.36 | 0.85% |
| 2025-06-13 | 4.36 | 4.28 | -0.08 | -1.83% | 4.25 | 4.36 | 176031 | 7559.70 | 1.37% |
| 2025-06-12 | 4.38 | 4.36 | -0.04 | -0.91% | 4.33 | 4.40 | 142738 | 6225.85 | 1.11% |
| 2025-06-11 | 4.39 | 4.40 | 0.02 | 0.46% | 4.36 | 4.41 | 133568 | 5870.35 | 1.04% |
| 2025-06-10 | 4.42 | 4.38 | -0.04 | -0.90% | 4.33 | 4.44 | 128026 | 5609.34 | 1.00% |
| 2025-06-09 | 4.40 | 4.42 | 0.02 | 0.45% | 4.37 | 4.43 | 119181 | 5243.63 | 0.93% |
| 2025-06-06 | 4.41 | 4.40 | -0.02 | -0.45% | 4.37 | 4.44 | 103804 | 4572.02 | 0.81% |
| 2025-06-05 | 4.43 | 4.42 | -0.01 | -0.23% | 4.36 | 4.44 | 164823 | 7255.20 | 1.29% |
| 2025-06-04 | 4.37 | 4.43 | 0.07 | 1.61% | 4.35 | 4.43 | 173628 | 7616.04 | 1.35% |
| 2025-06-03 | 4.32 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 121851 | 5296.36 | 0.95% |
| 2025-05-30 | 4.34 | 4.34 | -0.02 | -0.46% | 4.32 | 4.39 | 145863 | 6350.13 | 1.14% |
| 2025-05-29 | 4.34 | 4.36 | 0.03 | 0.69% | 4.31 | 4.38 | 118639 | 5161.59 | 0.93% |
| 2025-05-28 | 4.34 | 4.33 | -0.02 | -0.46% | 4.30 | 4.38 | 133059 | 5762.70 | 1.04% |
| 2025-05-27 | 4.23 | 4.35 | 0.12 | 2.84% | 4.21 | 4.35 | 153336 | 6575.55 | 1.20% |
| 2025-05-26 | 4.20 | 4.23 | 0.02 | 0.48% | 4.19 | 4.25 | 117831 | 4976.69 | 0.92% |
深证大盘股票行情在线 K线走势图
