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 |
|---|
| 2025-12-15 | 4.70 | 4.73 | 0.09 | 1.94% | 4.65 | 4.85 | 330523 | 15683.77 | 2.58% |
| 2025-12-12 | 4.68 | 4.64 | -0.04 | -0.85% | 4.60 | 4.70 | 285858 | 13304.21 | 2.23% |
| 2025-12-11 | 4.92 | 4.68 | -0.18 | -3.70% | 4.67 | 4.95 | 433861 | 20652.23 | 3.39% |
| 2025-12-10 | 5.02 | 4.86 | -0.10 | -2.02% | 4.86 | 5.05 | 487790 | 24032.09 | 3.81% |
| 2025-12-09 | 5.09 | 4.96 | -0.14 | -2.75% | 4.91 | 5.10 | 591793 | 29462.51 | 4.62% |
| 2025-12-08 | 5.11 | 5.10 | -0.01 | -0.20% | 5.04 | 5.17 | 819213 | 41707.94 | 6.39% |
| 2025-12-05 | 5.34 | 5.11 | -0.25 | -4.66% | 5.05 | 5.36 | 1366048 | 70261.16 | 10.66% |
| 2025-12-04 | 4.90 | 5.36 | 0.49 | 10.06% | 4.80 | 5.36 | 989701 | 50813.26 | 7.72% |
| 2025-12-03 | 4.76 | 4.87 | 0.09 | 1.88% | 4.70 | 4.97 | 444964 | 21558.82 | 3.47% |
| 2025-12-02 | 4.67 | 4.78 | 0.10 | 2.14% | 4.62 | 4.80 | 209823 | 9943.74 | 1.64% |
| 2025-12-01 | 4.65 | 4.68 | 0.03 | 0.65% | 4.64 | 4.74 | 151472 | 7107.91 | 1.18% |
| 2025-11-28 | 4.55 | 4.65 | 0.08 | 1.75% | 4.48 | 4.65 | 137199 | 6277.88 | 1.07% |
| 2025-11-27 | 4.58 | 4.57 | 0.00 | 0.00% | 4.53 | 4.64 | 114181 | 5243.29 | 0.89% |
| 2025-11-26 | 4.54 | 4.57 | 0.04 | 0.88% | 4.53 | 4.63 | 116381 | 5332.09 | 0.91% |
| 2025-11-25 | 4.51 | 4.53 | 0.04 | 0.89% | 4.49 | 4.58 | 124381 | 5648.26 | 0.97% |
| 2025-11-24 | 4.55 | 4.49 | 0.00 | 0.00% | 4.47 | 4.57 | 156815 | 7077.22 | 1.22% |
| 2025-11-21 | 4.65 | 4.49 | -0.21 | -4.47% | 4.48 | 4.71 | 231939 | 10611.70 | 1.81% |
| 2025-11-20 | 4.81 | 4.70 | -0.10 | -2.08% | 4.64 | 4.81 | 210912 | 9933.15 | 1.65% |
| 2025-11-19 | 4.82 | 4.80 | -0.01 | -0.21% | 4.77 | 4.88 | 163334 | 7853.32 | 1.27% |
| 2025-11-18 | 4.93 | 4.81 | -0.09 | -1.84% | 4.76 | 4.94 | 215666 | 10376.40 | 1.68% |
| 2025-11-17 | 4.86 | 4.90 | 0.04 | 0.82% | 4.82 | 4.92 | 150686 | 7355.78 | 1.18% |
| 2025-11-14 | 4.81 | 4.86 | 0.04 | 0.83% | 4.80 | 4.91 | 174777 | 8517.19 | 1.36% |
| 2025-11-13 | 4.79 | 4.82 | 0.03 | 0.63% | 4.73 | 4.84 | 128421 | 6162.07 | 1.00% |
| 2025-11-12 | 4.82 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 114601 | 5499.51 | 0.89% |
| 2025-11-11 | 4.82 | 4.81 | 0.00 | 0.00% | 4.77 | 4.82 | 116601 | 5589.97 | 0.91% |
| 2025-11-10 | 4.77 | 4.81 | 0.05 | 1.05% | 4.73 | 4.83 | 130801 | 6270.38 | 1.02% |
| 2025-11-07 | 4.74 | 4.76 | 0.03 | 0.63% | 4.73 | 4.81 | 132149 | 6301.86 | 1.03% |
| 2025-11-06 | 4.79 | 4.73 | -0.06 | -1.25% | 4.71 | 4.80 | 135113 | 6400.69 | 1.05% |
| 2025-11-05 | 4.67 | 4.79 | 0.09 | 1.91% | 4.65 | 4.81 | 223807 | 10664.18 | 1.75% |
| 2025-11-04 | 4.63 | 4.70 | 0.06 | 1.29% | 4.61 | 4.72 | 230746 | 10805.48 | 1.80% |
| 2025-11-03 | 4.59 | 4.64 | 0.06 | 1.31% | 4.57 | 4.65 | 136312 | 6295.40 | 1.06% |
| 2025-10-31 | 4.55 | 4.58 | 0.04 | 0.88% | 4.53 | 4.60 | 113233 | 5172.03 | 0.88% |
| 2025-10-30 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.63 | 119067 | 5449.71 | 0.93% |
| 2025-10-29 | 4.60 | 4.60 | -0.01 | -0.22% | 4.51 | 4.60 | 138130 | 6297.51 | 1.08% |
| 2025-10-28 | 4.62 | 4.61 | 0.01 | 0.22% | 4.58 | 4.64 | 125554 | 5785.10 | 0.98% |
| 2025-10-27 | 4.60 | 4.60 | 0.04 | 0.88% | 4.57 | 4.65 | 176030 | 8109.77 | 1.37% |
| 2025-10-24 | 4.68 | 4.56 | -0.11 | -2.36% | 4.55 | 4.68 | 157097 | 7226.27 | 1.23% |
| 2025-10-23 | 4.64 | 4.67 | 0.03 | 0.65% | 4.58 | 4.67 | 160038 | 7394.64 | 1.25% |
| 2025-10-22 | 4.58 | 4.64 | 0.05 | 1.09% | 4.56 | 4.67 | 196560 | 9095.54 | 1.53% |
| 2025-10-21 | 4.44 | 4.59 | 0.16 | 3.61% | 4.41 | 4.59 | 267707 | 12138.82 | 2.09% |
| 2025-10-20 | 4.39 | 4.43 | 0.06 | 1.37% | 4.38 | 4.43 | 94089 | 4144.72 | 0.73% |
| 2025-10-17 | 4.41 | 4.37 | -0.05 | -1.13% | 4.37 | 4.46 | 129668 | 5727.46 | 1.01% |
| 2025-10-16 | 4.43 | 4.42 | -0.03 | -0.67% | 4.41 | 4.47 | 107176 | 4749.50 | 0.84% |
| 2025-10-15 | 4.42 | 4.45 | 0.03 | 0.68% | 4.42 | 4.48 | 126421 | 5628.16 | 0.99% |
| 2025-10-14 | 4.44 | 4.42 | 0.00 | 0.00% | 4.40 | 4.49 | 199696 | 8874.83 | 1.56% |
| 2025-10-13 | 4.38 | 4.42 | -0.05 | -1.12% | 4.28 | 4.44 | 193341 | 8493.59 | 1.51% |
| 2025-10-10 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.53 | 169465 | 7623.35 | 1.32% |
| 2025-10-09 | 4.44 | 4.46 | 0.05 | 1.13% | 4.42 | 4.48 | 135907 | 6047.28 | 1.06% |
| 2025-09-30 | 4.48 | 4.41 | -0.08 | -1.78% | 4.40 | 4.48 | 166988 | 7412.34 | 1.30% |
| 2025-09-29 | 4.42 | 4.49 | 0.07 | 1.58% | 4.33 | 4.51 | 218877 | 9715.16 | 1.71% |
| 2025-09-26 | 4.42 | 4.42 | 0.01 | 0.23% | 4.37 | 4.46 | 204185 | 9014.14 | 1.59% |
| 2025-09-25 | 4.52 | 4.41 | -0.11 | -2.43% | 4.39 | 4.53 | 233465 | 10390.00 | 1.82% |
| 2025-09-24 | 4.47 | 4.52 | 0.06 | 1.35% | 4.44 | 4.62 | 264222 | 11987.71 | 2.06% |
| 2025-09-23 | 4.63 | 4.46 | -0.15 | -3.25% | 4.38 | 4.64 | 375730 | 16767.77 | 2.93% |
| 2025-09-22 | 4.78 | 4.61 | -0.19 | -3.96% | 4.58 | 4.83 | 478157 | 22206.84 | 3.73% |
| 2025-09-19 | 4.88 | 4.80 | -0.08 | -1.64% | 4.71 | 4.95 | 707356 | 33891.46 | 5.52% |
| 2025-09-18 | 4.71 | 4.88 | 0.17 | 3.61% | 4.65 | 5.18 | 1040596 | 51757.02 | 8.12% |
| 2025-09-17 | 4.59 | 4.71 | 0.12 | 2.61% | 4.52 | 4.77 | 407045 | 18918.55 | 3.18% |
| 2025-09-16 | 4.55 | 4.59 | 0.05 | 1.10% | 4.54 | 4.60 | 161650 | 7392.11 | 1.26% |
| 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% |
深证大盘股票行情在线 K线走势图
海宁皮城(002344)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
