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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 4.06 | 3.79 | -0.42 | -9.98% | 3.79 | 4.06 | 199537 | 7701.99 | 1.56% |
| 2025-04-03 | 4.13 | 4.21 | 0.05 | 1.20% | 4.11 | 4.23 | 122289 | 5124.78 | 0.95% |
| 2025-04-02 | 4.14 | 4.16 | 0.01 | 0.24% | 4.12 | 4.18 | 73457 | 3053.96 | 0.57% |
| 2025-04-01 | 4.11 | 4.15 | 0.04 | 0.97% | 4.11 | 4.19 | 105503 | 4385.01 | 0.82% |
| 2025-03-31 | 4.15 | 4.11 | -0.05 | -1.20% | 4.06 | 4.16 | 136363 | 5597.60 | 1.06% |
| 2025-03-28 | 4.28 | 4.16 | -0.11 | -2.58% | 4.15 | 4.28 | 173333 | 7262.36 | 1.35% |
| 2025-03-27 | 4.27 | 4.27 | -0.01 | -0.23% | 4.23 | 4.31 | 99969 | 4275.90 | 0.78% |
| 2025-03-26 | 4.24 | 4.28 | 0.05 | 1.18% | 4.21 | 4.30 | 120393 | 5139.91 | 0.94% |
| 2025-03-25 | 4.23 | 4.23 | -0.01 | -0.24% | 4.19 | 4.26 | 122092 | 5154.94 | 0.95% |
| 2025-03-24 | 4.35 | 4.24 | -0.12 | -2.75% | 4.17 | 4.37 | 189641 | 8072.98 | 1.48% |
| 2025-03-21 | 4.40 | 4.36 | -0.05 | -1.13% | 4.34 | 4.43 | 145532 | 6371.52 | 1.14% |
| 2025-03-20 | 4.40 | 4.41 | 0.01 | 0.23% | 4.39 | 4.43 | 112193 | 4945.46 | 0.88% |
| 2025-03-19 | 4.44 | 4.40 | -0.05 | -1.12% | 4.38 | 4.44 | 138333 | 6095.03 | 1.08% |
| 2025-03-18 | 4.49 | 4.45 | -0.02 | -0.45% | 4.41 | 4.49 | 141613 | 6290.30 | 1.11% |
| 2025-03-17 | 4.48 | 4.47 | 0.01 | 0.22% | 4.45 | 4.54 | 184493 | 8287.80 | 1.44% |
| 2025-03-14 | 4.38 | 4.46 | 0.10 | 2.29% | 4.36 | 4.47 | 243027 | 10758.68 | 1.90% |
| 2025-03-13 | 4.37 | 4.36 | -0.02 | -0.46% | 4.30 | 4.39 | 151801 | 6582.48 | 1.18% |
| 2025-03-12 | 4.38 | 4.38 | 0.01 | 0.23% | 4.34 | 4.42 | 141718 | 6203.75 | 1.11% |
| 2025-03-11 | 4.31 | 4.37 | 0.02 | 0.46% | 4.26 | 4.37 | 147455 | 6386.25 | 1.15% |
| 2025-03-10 | 4.27 | 4.35 | 0.06 | 1.40% | 4.27 | 4.36 | 131022 | 5652.10 | 1.02% |
| 2025-03-07 | 4.34 | 4.29 | -0.07 | -1.61% | 4.28 | 4.36 | 162472 | 7016.34 | 1.27% |
| 2025-03-06 | 4.26 | 4.36 | 0.10 | 2.35% | 4.23 | 4.37 | 237773 | 10256.88 | 1.86% |
| 2025-03-05 | 4.27 | 4.26 | -0.02 | -0.47% | 4.19 | 4.29 | 155959 | 6583.77 | 1.22% |
| 2025-03-04 | 4.25 | 4.28 | 0.01 | 0.23% | 4.22 | 4.29 | 98683 | 4204.82 | 0.77% |
| 2025-03-03 | 4.30 | 4.27 | -0.04 | -0.93% | 4.25 | 4.36 | 189945 | 8180.60 | 1.48% |
| 2025-02-28 | 4.45 | 4.31 | -0.15 | -3.36% | 4.29 | 4.46 | 258810 | 11278.16 | 2.02% |
| 2025-02-27 | 4.37 | 4.46 | 0.10 | 2.29% | 4.34 | 4.47 | 305813 | 13466.64 | 2.39% |
| 2025-02-26 | 4.32 | 4.36 | 0.04 | 0.93% | 4.32 | 4.38 | 151976 | 6610.27 | 1.19% |
| 2025-02-25 | 4.34 | 4.32 | -0.04 | -0.92% | 4.28 | 4.38 | 168433 | 7309.03 | 1.31% |
| 2025-02-24 | 4.32 | 4.36 | 0.03 | 0.69% | 4.30 | 4.44 | 226245 | 9888.50 | 1.77% |
| 2025-02-21 | 4.35 | 4.33 | -0.04 | -0.92% | 4.25 | 4.37 | 194760 | 8389.14 | 1.52% |
| 2025-02-20 | 4.32 | 4.37 | 0.03 | 0.69% | 4.32 | 4.39 | 181700 | 7913.58 | 1.42% |
| 2025-02-19 | 4.32 | 4.34 | 0.03 | 0.70% | 4.28 | 4.34 | 165642 | 7148.29 | 1.29% |
| 2025-02-18 | 4.49 | 4.31 | -0.19 | -4.22% | 4.29 | 4.49 | 229232 | 10034.54 | 1.79% |
| 2025-02-17 | 4.42 | 4.50 | 0.08 | 1.81% | 4.39 | 4.51 | 240905 | 10757.53 | 1.88% |
| 2025-02-14 | 4.48 | 4.42 | -0.11 | -2.43% | 4.40 | 4.56 | 261033 | 11624.47 | 2.04% |
| 2025-02-13 | 4.47 | 4.53 | 0.06 | 1.34% | 4.44 | 4.62 | 398779 | 18096.93 | 3.11% |
| 2025-02-12 | 4.42 | 4.47 | 0.04 | 0.90% | 4.39 | 4.47 | 229863 | 10188.80 | 1.79% |
| 2025-02-11 | 4.45 | 4.43 | -0.01 | -0.23% | 4.35 | 4.46 | 228538 | 10040.94 | 1.78% |
| 2025-02-10 | 4.34 | 4.44 | 0.13 | 3.02% | 4.33 | 4.44 | 291249 | 12777.56 | 2.27% |
| 2025-02-07 | 4.22 | 4.31 | 0.08 | 1.89% | 4.20 | 4.39 | 318964 | 13752.03 | 2.49% |
| 2025-02-06 | 4.16 | 4.23 | 0.08 | 1.93% | 4.08 | 4.23 | 222274 | 9249.45 | 1.73% |
| 2025-02-05 | 4.19 | 4.15 | -0.02 | -0.48% | 4.12 | 4.21 | 203309 | 8464.85 | 1.59% |
| 2025-01-27 | 4.24 | 4.17 | -0.06 | -1.42% | 4.17 | 4.29 | 192984 | 8176.49 | 1.51% |
| 2025-01-24 | 4.17 | 4.23 | 0.04 | 0.95% | 4.14 | 4.24 | 204209 | 8566.29 | 1.59% |
| 2025-01-23 | 4.23 | 4.19 | -0.01 | -0.24% | 4.19 | 4.31 | 249728 | 10634.76 | 1.95% |
| 2025-01-22 | 4.28 | 4.20 | -0.11 | -2.55% | 4.17 | 4.29 | 270743 | 11426.10 | 2.11% |
| 2025-01-21 | 4.38 | 4.31 | -0.03 | -0.69% | 4.29 | 4.42 | 251225 | 10906.20 | 1.96% |
| 2025-01-20 | 4.34 | 4.34 | 0.03 | 0.70% | 4.25 | 4.40 | 285083 | 12392.12 | 2.22% |
| 2025-01-17 | 4.37 | 4.31 | -0.08 | -1.82% | 4.28 | 4.40 | 284843 | 12327.93 | 2.22% |
| 2025-01-16 | 4.38 | 4.39 | 0.09 | 2.09% | 4.31 | 4.47 | 409950 | 17997.73 | 3.20% |
| 2025-01-15 | 4.30 | 4.30 | 0.01 | 0.23% | 4.22 | 4.35 | 383372 | 16448.75 | 2.99% |
| 2025-01-14 | 4.10 | 4.29 | 0.22 | 5.41% | 4.10 | 4.30 | 542123 | 22763.48 | 4.23% |
| 2025-01-13 | 4.18 | 4.07 | -0.28 | -6.44% | 4.02 | 4.24 | 585020 | 24006.79 | 4.57% |
| 2025-01-10 | 4.42 | 4.35 | 0.10 | 2.35% | 4.21 | 4.68 | 909369 | 40632.50 | 7.10% |
| 2025-01-09 | 4.21 | 4.25 | -0.01 | -0.23% | 4.20 | 4.30 | 283859 | 12057.92 | 2.22% |
| 2025-01-08 | 4.21 | 4.26 | 0.03 | 0.71% | 4.14 | 4.31 | 320120 | 13537.36 | 2.50% |
| 2025-01-07 | 4.13 | 4.23 | 0.10 | 2.42% | 4.09 | 4.24 | 300046 | 12474.81 | 2.34% |
| 2025-01-06 | 4.21 | 4.13 | -0.16 | -3.73% | 4.09 | 4.28 | 401759 | 16747.69 | 3.14% |
| 2025-01-03 | 4.72 | 4.29 | -0.48 | -10.06% | 4.29 | 4.74 | 708530 | 31223.34 | 5.53% |
| 2025-01-02 | 4.65 | 4.77 | 0.12 | 2.58% | 4.65 | 4.94 | 661583 | 31819.04 | 5.16% |
| 2024-12-31 | 4.81 | 4.65 | -0.16 | -3.33% | 4.64 | 4.90 | 434943 | 20726.47 | 3.39% |
| 2024-12-30 | 4.85 | 4.81 | -0.07 | -1.43% | 4.76 | 4.89 | 410759 | 19740.28 | 3.21% |
深证大盘股票行情在线 K线走势图
