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 |
|---|
| 2026-03-26 | 11.06 | 10.81 | -0.25 | -2.26% | 10.72 | 11.12 | 227503 | 24822.18 | 3.15% |
| 2026-03-25 | 11.12 | 11.06 | 0.17 | 1.56% | 10.93 | 11.47 | 396596 | 44253.42 | 5.49% |
| 2026-03-24 | 10.52 | 10.89 | 0.63 | 6.14% | 10.40 | 10.90 | 481749 | 51528.57 | 6.67% |
| 2026-03-23 | 10.50 | 10.26 | -0.43 | -4.02% | 10.07 | 10.80 | 445809 | 46446.10 | 6.17% |
| 2026-03-20 | 11.21 | 10.69 | -0.47 | -4.21% | 10.58 | 11.35 | 354526 | 38743.38 | 4.91% |
| 2026-03-19 | 11.43 | 11.16 | -0.57 | -4.86% | 10.98 | 11.60 | 399151 | 44857.70 | 5.52% |
| 2026-03-18 | 11.57 | 11.73 | 0.33 | 2.89% | 11.25 | 11.80 | 339692 | 39147.39 | 4.70% |
| 2026-03-17 | 11.69 | 11.40 | -0.15 | -1.30% | 11.30 | 11.99 | 408595 | 47586.57 | 5.65% |
| 2026-03-16 | 11.85 | 11.55 | -0.40 | -3.35% | 11.04 | 11.93 | 559720 | 63524.45 | 7.74% |
| 2026-03-13 | 11.76 | 11.95 | -0.07 | -0.58% | 11.57 | 12.17 | 462048 | 54951.66 | 6.39% |
| 2026-03-12 | 12.45 | 12.02 | -0.39 | -3.14% | 11.76 | 12.50 | 554255 | 66603.92 | 7.67% |
| 2026-03-11 | 12.98 | 12.41 | -0.57 | -4.39% | 12.31 | 13.10 | 605722 | 76020.82 | 8.38% |
| 2026-03-10 | 13.27 | 12.98 | -0.28 | -2.11% | 12.81 | 13.48 | 609567 | 79742.02 | 8.43% |
| 2026-03-09 | 13.40 | 13.26 | -0.61 | -4.40% | 12.84 | 13.80 | 784250 | 103363.14 | 10.85% |
| 2026-03-06 | 12.72 | 13.87 | 1.26 | 9.99% | 12.72 | 13.87 | 533244 | 71784.51 | 7.38% |
| 2026-03-05 | 12.80 | 12.61 | 0.21 | 1.69% | 12.46 | 13.24 | 578791 | 74171.78 | 8.01% |
| 2026-03-04 | 12.21 | 12.40 | 0.13 | 1.06% | 12.00 | 12.84 | 564868 | 70351.61 | 7.82% |
| 2026-03-03 | 13.17 | 12.27 | -0.73 | -5.62% | 12.05 | 13.30 | 962903 | 119703.24 | 13.32% |
| 2026-03-02 | 13.30 | 13.00 | -0.53 | -3.92% | 12.91 | 13.85 | 794651 | 105132.47 | 11.00% |
| 2026-02-27 | 12.71 | 13.53 | 0.82 | 6.45% | 12.59 | 13.85 | 1131121 | 150863.47 | 15.65% |
| 2026-02-26 | 11.54 | 12.71 | 1.16 | 10.04% | 11.43 | 12.71 | 758925 | 93055.34 | 10.50% |
| 2026-02-25 | 11.34 | 11.55 | 0.29 | 2.58% | 11.29 | 11.85 | 642246 | 74272.41 | 8.89% |
| 2026-02-24 | 10.88 | 11.26 | 0.87 | 8.37% | 10.67 | 11.43 | 779914 | 86419.07 | 10.79% |
| 2026-02-13 | 11.00 | 10.39 | -0.92 | -8.13% | 10.36 | 11.19 | 952020 | 100779.84 | 13.17% |
| 2026-02-12 | 10.30 | 11.31 | 1.03 | 10.02% | 10.30 | 11.31 | 747606 | 83000.14 | 10.34% |
| 2026-02-11 | 10.51 | 10.28 | -0.25 | -2.37% | 10.24 | 10.57 | 276121 | 28674.19 | 3.82% |
| 2026-02-10 | 10.08 | 10.53 | 0.48 | 4.78% | 10.02 | 10.66 | 461471 | 47932.87 | 6.39% |
| 2026-02-09 | 9.59 | 10.05 | 0.65 | 6.91% | 9.52 | 10.20 | 401110 | 39740.22 | 5.55% |
| 2026-02-06 | 9.51 | 9.40 | -0.23 | -2.39% | 9.36 | 9.60 | 337805 | 31939.23 | 4.67% |
| 2026-02-05 | 10.32 | 9.63 | -0.77 | -7.40% | 9.42 | 10.35 | 515909 | 50276.91 | 7.14% |
| 2026-02-04 | 10.28 | 10.40 | 0.13 | 1.27% | 10.18 | 10.47 | 331245 | 34152.31 | 4.58% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
