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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 4.30 | 4.21 | -0.10 | -2.32% | 4.21 | 4.32 | 130695 | 5573.60 | 1.02% |
| 2025-05-22 | 4.38 | 4.31 | -0.07 | -1.60% | 4.30 | 4.41 | 140668 | 6103.29 | 1.10% |
| 2025-05-21 | 4.41 | 4.38 | -0.02 | -0.45% | 4.35 | 4.42 | 121544 | 5314.96 | 0.95% |
| 2025-05-20 | 4.38 | 4.40 | 0.03 | 0.69% | 4.35 | 4.45 | 192892 | 8486.32 | 1.51% |
| 2025-05-19 | 4.25 | 4.37 | 0.14 | 3.31% | 4.25 | 4.38 | 276830 | 11997.37 | 2.16% |
| 2025-05-16 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.31 | 156372 | 6657.96 | 1.22% |
| 2025-05-15 | 4.29 | 4.29 | 0.02 | 0.47% | 4.25 | 4.33 | 208543 | 8957.67 | 1.63% |
| 2025-05-14 | 4.21 | 4.27 | 0.05 | 1.18% | 4.18 | 4.29 | 186829 | 7924.81 | 1.46% |
| 2025-05-13 | 4.25 | 4.22 | -0.02 | -0.47% | 4.20 | 4.28 | 143794 | 6101.99 | 1.12% |
| 2025-05-12 | 4.26 | 4.24 | 0.02 | 0.47% | 4.20 | 4.28 | 122136 | 5163.53 | 0.95% |
| 2025-05-09 | 4.28 | 4.22 | -0.07 | -1.63% | 4.20 | 4.28 | 137925 | 5839.11 | 1.08% |
| 2025-05-08 | 4.24 | 4.29 | 0.03 | 0.70% | 4.21 | 4.30 | 155281 | 6619.03 | 1.21% |
| 2025-05-07 | 4.23 | 4.26 | 0.07 | 1.67% | 4.20 | 4.31 | 210349 | 8939.75 | 1.64% |
| 2025-05-06 | 4.15 | 4.19 | 0.05 | 1.21% | 4.15 | 4.20 | 166676 | 6957.88 | 1.30% |
| 2025-04-30 | 4.18 | 4.14 | -0.03 | -0.72% | 4.13 | 4.24 | 150454 | 6296.60 | 1.17% |
| 2025-04-29 | 4.15 | 4.17 | 0.00 | 0.00% | 4.12 | 4.21 | 132284 | 5519.58 | 1.03% |
| 2025-04-28 | 4.24 | 4.17 | -0.03 | -0.71% | 4.15 | 4.27 | 185179 | 7766.64 | 1.45% |
| 2025-04-25 | 4.21 | 4.20 | -0.01 | -0.24% | 4.19 | 4.28 | 127754 | 5399.84 | 1.00% |
| 2025-04-24 | 4.22 | 4.21 | -0.03 | -0.71% | 4.15 | 4.26 | 170115 | 7141.97 | 1.33% |
| 2025-04-23 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.32 | 198154 | 8434.56 | 1.55% |
| 2025-04-22 | 4.17 | 4.27 | 0.10 | 2.40% | 4.14 | 4.29 | 258952 | 10983.63 | 2.02% |
| 2025-04-21 | 4.08 | 4.17 | 0.05 | 1.21% | 4.08 | 4.19 | 139907 | 5812.71 | 1.09% |
| 2025-04-18 | 4.07 | 4.12 | 0.03 | 0.73% | 4.05 | 4.14 | 124437 | 5103.26 | 0.97% |
| 2025-04-17 | 4.00 | 4.09 | 0.05 | 1.24% | 3.98 | 4.16 | 162304 | 6645.79 | 1.27% |
| 2025-04-16 | 4.04 | 4.04 | -0.01 | -0.25% | 3.93 | 4.08 | 156705 | 6273.22 | 1.22% |
| 2025-04-15 | 4.05 | 4.05 | -0.03 | -0.74% | 4.01 | 4.11 | 115086 | 4666.02 | 0.90% |
| 2025-04-14 | 3.98 | 4.08 | 0.13 | 3.29% | 3.98 | 4.10 | 172576 | 7016.82 | 1.35% |
| 2025-04-11 | 3.92 | 3.95 | -0.01 | -0.25% | 3.92 | 4.01 | 152314 | 6053.85 | 1.19% |
| 2025-04-10 | 3.86 | 3.96 | 0.13 | 3.39% | 3.86 | 4.01 | 231244 | 9129.32 | 1.80% |
| 2025-04-09 | 3.65 | 3.83 | 0.08 | 2.13% | 3.49 | 3.85 | 322527 | 11885.52 | 2.52% |
| 2025-04-08 | 3.76 | 3.75 | -0.04 | -1.06% | 3.64 | 3.85 | 329930 | 12318.72 | 2.57% |
深证大盘股票行情在线 K线走势图
