常宝股份(002478)股票行情
常宝股份(002478)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 |
|---|
| 2026-02-03 | 9.80 | 10.27 | 0.76 | 7.99% | 9.71 | 10.32 | 448253 | 45127.88 | 6.20% |
| 2026-02-02 | 9.89 | 9.51 | -0.38 | -3.84% | 9.51 | 10.23 | 312999 | 30731.92 | 4.33% |
| 2026-01-30 | 9.71 | 9.89 | 0.07 | 0.71% | 9.30 | 10.05 | 455466 | 44190.72 | 6.30% |
| 2026-01-29 | 10.23 | 9.82 | -0.41 | -4.01% | 9.72 | 10.54 | 541760 | 54647.60 | 7.50% |
| 2026-01-28 | 10.26 | 10.23 | -0.09 | -0.87% | 10.04 | 10.29 | 233910 | 23794.16 | 3.24% |
| 2026-01-27 | 9.77 | 10.32 | 0.44 | 4.45% | 9.70 | 10.41 | 437025 | 44250.03 | 6.05% |
| 2026-01-26 | 10.08 | 9.88 | -0.35 | -3.42% | 9.72 | 10.14 | 397587 | 39308.12 | 5.50% |
| 2026-01-23 | 10.05 | 10.23 | 0.20 | 1.99% | 9.83 | 10.35 | 432732 | 43653.31 | 5.99% |
| 2026-01-22 | 9.74 | 10.03 | 0.30 | 3.08% | 9.68 | 10.20 | 449208 | 44941.80 | 6.22% |
| 2026-01-21 | 9.47 | 9.73 | 0.18 | 1.88% | 9.23 | 9.75 | 466931 | 44421.77 | 6.46% |
| 2026-01-20 | 9.45 | 9.55 | 0.07 | 0.74% | 9.24 | 9.60 | 477548 | 45042.55 | 6.61% |
| 2026-01-19 | 8.96 | 9.48 | 0.52 | 5.80% | 8.91 | 9.64 | 636310 | 60084.05 | 8.80% |
| 2026-01-16 | 9.02 | 8.96 | -0.01 | -0.11% | 8.94 | 9.46 | 646456 | 59283.36 | 8.94% |
| 2026-01-15 | 8.94 | 8.97 | 0.05 | 0.56% | 8.69 | 9.15 | 720734 | 64459.53 | 9.97% |
| 2026-01-14 | 8.11 | 8.92 | 0.81 | 9.99% | 8.11 | 8.92 | 624455 | 53923.58 | 8.64% |
| 2026-01-13 | 8.15 | 8.11 | -0.05 | -0.61% | 7.95 | 8.21 | 328889 | 26524.36 | 4.55% |
| 2026-01-12 | 8.31 | 8.16 | -0.15 | -1.81% | 8.05 | 8.35 | 456552 | 37101.49 | 6.32% |
| 2026-01-09 | 8.54 | 8.31 | -0.27 | -3.15% | 8.27 | 8.63 | 491159 | 41307.20 | 6.80% |
| 2026-01-08 | 8.46 | 8.58 | 0.14 | 1.66% | 8.38 | 8.71 | 338309 | 28996.32 | 4.68% |
| 2026-01-07 | 8.40 | 8.44 | -0.01 | -0.12% | 8.36 | 8.53 | 212426 | 17912.38 | 2.94% |
| 2026-01-06 | 8.39 | 8.45 | 0.06 | 0.72% | 8.30 | 8.48 | 269369 | 22587.34 | 3.73% |
| 2026-01-05 | 8.55 | 8.39 | -0.08 | -0.94% | 8.36 | 8.62 | 244065 | 20570.06 | 3.38% |
| 2025-12-31 | 8.58 | 8.47 | -0.11 | -1.28% | 8.38 | 8.61 | 214795 | 18266.43 | 2.97% |
| 2025-12-30 | 8.74 | 8.58 | -0.19 | -2.17% | 8.53 | 8.77 | 306257 | 26460.05 | 4.24% |
| 2025-12-29 | 9.06 | 8.77 | -0.31 | -3.41% | 8.63 | 9.06 | 517909 | 45395.88 | 7.17% |
| 2025-12-26 | 8.77 | 9.08 | 0.26 | 2.95% | 8.71 | 9.26 | 577371 | 52063.31 | 7.99% |
| 2025-12-25 | 8.53 | 8.82 | 0.25 | 2.92% | 8.45 | 9.10 | 575054 | 50620.68 | 7.96% |
| 2025-12-24 | 8.47 | 8.57 | 0.16 | 1.90% | 8.39 | 8.83 | 544161 | 46815.67 | 7.53% |
| 2025-12-23 | 8.37 | 8.41 | 0.04 | 0.48% | 8.28 | 8.47 | 375010 | 31433.68 | 5.19% |
| 2025-12-22 | 8.24 | 8.37 | 0.32 | 3.98% | 8.17 | 8.47 | 538851 | 44977.55 | 7.46% |
| 2025-12-19 | 7.95 | 8.05 | 0.15 | 1.90% | 7.91 | 8.42 | 439925 | 35565.19 | 6.09% |
| 2025-12-18 | 8.10 | 7.90 | -0.31 | -3.78% | 7.87 | 8.16 | 415419 | 33249.65 | 5.75% |
| 2025-12-17 | 8.31 | 8.21 | -0.15 | -1.79% | 8.00 | 8.35 | 465392 | 37857.71 | 6.44% |
| 2025-12-16 | 8.61 | 8.36 | -0.24 | -2.79% | 8.19 | 8.71 | 661099 | 55486.84 | 9.15% |
| 2025-12-15 | 8.15 | 8.60 | 0.27 | 3.24% | 7.95 | 8.73 | 1294157 | 108728.12 | 17.91% |
| 2025-12-12 | 7.88 | 8.33 | 0.76 | 10.04% | 7.74 | 8.33 | 1085978 | 88495.13 | 15.03% |
| 2025-12-11 | 8.16 | 7.57 | -0.10 | -1.30% | 7.53 | 8.19 | 699843 | 54439.50 | 9.68% |
| 2025-12-10 | 7.58 | 7.67 | 0.17 | 2.27% | 7.51 | 7.72 | 270361 | 20567.25 | 3.74% |
| 2025-12-09 | 7.86 | 7.50 | -0.36 | -4.58% | 7.46 | 7.88 | 369223 | 28046.20 | 5.11% |
| 2025-12-08 | 7.97 | 7.86 | 0.00 | 0.00% | 7.73 | 8.02 | 327396 | 25831.71 | 4.53% |
| 2025-12-05 | 7.64 | 7.86 | 0.14 | 1.81% | 7.63 | 7.92 | 300064 | 23478.62 | 4.15% |
| 2025-12-04 | 7.71 | 7.72 | -0.05 | -0.64% | 7.62 | 7.84 | 278436 | 21502.10 | 3.85% |
| 2025-12-03 | 7.56 | 7.77 | 0.20 | 2.64% | 7.56 | 8.06 | 608738 | 47941.18 | 8.42% |
| 2025-12-02 | 7.56 | 7.57 | -0.03 | -0.39% | 7.49 | 7.61 | 257588 | 19427.29 | 3.56% |
| 2025-12-01 | 7.61 | 7.60 | -0.21 | -2.69% | 7.54 | 7.82 | 542623 | 41374.84 | 7.51% |
| 2025-11-28 | 7.50 | 7.81 | 0.46 | 6.26% | 7.40 | 8.09 | 999266 | 78031.07 | 13.83% |
| 2025-11-27 | 7.42 | 7.35 | 0.07 | 0.96% | 7.30 | 7.52 | 267876 | 19788.96 | 3.71% |
| 2025-11-26 | 7.39 | 7.28 | -0.14 | -1.89% | 7.26 | 7.43 | 231417 | 17017.25 | 3.20% |
| 2025-11-25 | 7.17 | 7.42 | 0.34 | 4.80% | 7.08 | 7.56 | 479044 | 35365.75 | 6.63% |
| 2025-11-24 | 7.13 | 7.08 | 0.02 | 0.28% | 6.94 | 7.15 | 298982 | 21102.37 | 4.14% |
| 2025-11-21 | 7.31 | 7.06 | -0.36 | -4.85% | 7.04 | 7.37 | 372421 | 26692.91 | 5.15% |
| 2025-11-20 | 7.47 | 7.42 | -0.09 | -1.20% | 7.38 | 7.70 | 297607 | 22286.00 | 4.12% |
| 2025-11-19 | 7.70 | 7.51 | -0.14 | -1.83% | 7.37 | 7.73 | 380656 | 28567.84 | 5.27% |
| 2025-11-18 | 7.75 | 7.65 | -0.09 | -1.16% | 7.48 | 7.79 | 429932 | 32682.20 | 5.95% |
| 2025-11-17 | 7.91 | 7.74 | -0.18 | -2.27% | 7.69 | 7.97 | 544922 | 42321.82 | 7.54% |
| 2025-11-14 | 8.01 | 7.92 | -0.23 | -2.82% | 7.85 | 8.08 | 686404 | 54652.42 | 9.50% |
| 2025-11-13 | 8.18 | 8.15 | -0.23 | -2.74% | 8.04 | 8.45 | 891535 | 73039.58 | 12.34% |
| 2025-11-12 | 8.50 | 8.38 | -0.46 | -5.20% | 8.30 | 8.75 | 1198242 | 101270.24 | 16.58% |
| 2025-11-11 | 9.03 | 8.84 | -0.01 | -0.11% | 8.53 | 9.30 | 1489302 | 131988.83 | 20.61% |
| 2025-11-10 | 8.58 | 8.85 | 0.35 | 4.12% | 8.46 | 9.35 | 2027662 | 180668.33 | 28.06% |
| 2025-11-07 | 8.30 | 8.50 | 0.28 | 3.41% | 7.96 | 8.98 | 1933219 | 161647.77 | 26.75% |
| 2025-11-06 | 8.15 | 8.22 | 0.75 | 10.04% | 8.14 | 8.22 | 415847 | 34121.11 | 5.75% |
| 2025-11-05 | 6.80 | 7.47 | 0.68 | 10.01% | 6.80 | 7.47 | 939171 | 69310.80 | 12.99% |
| 2025-11-04 | 6.54 | 6.79 | 0.21 | 3.19% | 6.51 | 6.83 | 389739 | 26186.25 | 5.39% |
| 2025-11-03 | 6.59 | 6.58 | 0.06 | 0.92% | 6.52 | 6.64 | 221723 | 14566.57 | 3.07% |
| 2025-10-31 | 6.59 | 6.52 | -0.05 | -0.76% | 6.48 | 6.62 | 269090 | 17543.45 | 3.72% |
| 2025-10-30 | 6.56 | 6.57 | 0.02 | 0.31% | 6.55 | 6.72 | 408051 | 27037.45 | 5.65% |
| 2025-10-29 | 6.59 | 6.55 | -0.12 | -1.80% | 6.47 | 6.65 | 402610 | 26326.04 | 5.57% |
| 2025-10-28 | 6.60 | 6.67 | -0.07 | -1.04% | 6.54 | 6.83 | 749389 | 50036.88 | 10.37% |
| 2025-10-27 | 6.41 | 6.74 | 0.61 | 9.95% | 6.37 | 6.74 | 417076 | 27730.25 | 5.77% |
| 2025-10-24 | 6.27 | 6.13 | -0.07 | -1.13% | 6.11 | 6.31 | 146207 | 8994.75 | 2.02% |
| 2025-10-23 | 6.26 | 6.20 | 0.00 | 0.00% | 6.15 | 6.28 | 158388 | 9811.79 | 2.19% |
| 2025-10-22 | 6.22 | 6.20 | -0.13 | -2.05% | 6.18 | 6.42 | 282581 | 17725.06 | 3.91% |
| 2025-10-21 | 6.24 | 6.33 | 0.27 | 4.46% | 6.20 | 6.50 | 397104 | 25147.09 | 5.49% |
| 2025-10-20 | 6.15 | 6.06 | -0.02 | -0.33% | 5.99 | 6.15 | 171767 | 10393.96 | 2.38% |
| 2025-10-17 | 6.14 | 6.08 | -0.02 | -0.33% | 6.04 | 6.22 | 177306 | 10882.00 | 2.45% |
| 2025-10-16 | 6.32 | 6.10 | -0.18 | -2.87% | 6.08 | 6.34 | 225762 | 13921.75 | 3.12% |
| 2025-10-15 | 6.20 | 6.28 | 0.04 | 0.64% | 6.20 | 6.35 | 242029 | 15201.63 | 3.35% |
| 2025-10-14 | 6.16 | 6.24 | 0.13 | 2.13% | 6.10 | 6.24 | 270918 | 16739.19 | 3.75% |
| 2025-10-13 | 5.91 | 6.11 | 0.08 | 1.33% | 5.85 | 6.13 | 242785 | 14607.13 | 3.36% |
深证大盘股票行情在线 K线走势图
常宝股份(002478)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
