中化岩土(002542)股票行情
中化岩土(002542)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 | 3.88 | 3.93 | 0.02 | 0.51% | 3.85 | 3.93 | 938684 | 36524.15 | 6.06% |
| 2025-07-31 | 3.97 | 3.91 | -0.04 | -1.01% | 3.90 | 4.03 | 1196302 | 47340.36 | 7.72% |
| 2025-07-30 | 4.00 | 3.95 | -0.11 | -2.71% | 3.91 | 4.09 | 1460376 | 58121.52 | 9.43% |
| 2025-07-29 | 4.14 | 4.06 | -0.03 | -0.73% | 3.94 | 4.16 | 2432849 | 98375.68 | 15.71% |
| 2025-07-28 | 4.21 | 4.09 | -0.42 | -9.31% | 4.07 | 4.34 | 2916117 | 121310.91 | 18.83% |
| 2025-07-25 | 5.02 | 4.51 | -0.50 | -9.98% | 4.51 | 5.18 | 4558964 | 217407.31 | 29.43% |
| 2025-07-24 | 4.57 | 5.01 | 0.46 | 10.11% | 4.30 | 5.01 | 4259295 | 205126.95 | 27.50% |
| 2025-07-23 | 5.07 | 4.55 | -0.06 | -1.30% | 4.40 | 5.07 | 3138673 | 148927.70 | 20.26% |
| 2025-07-22 | 4.61 | 4.61 | 0.42 | 10.02% | 4.61 | 4.61 | 183059 | 8439.00 | 1.18% |
| 2025-07-21 | 4.10 | 4.19 | 0.38 | 9.97% | 4.00 | 4.19 | 1057733 | 44023.56 | 6.83% |
| 2025-07-18 | 3.75 | 3.81 | 0.12 | 3.25% | 3.70 | 4.05 | 3048170 | 117606.40 | 19.68% |
| 2025-07-17 | 3.48 | 3.69 | 0.34 | 10.15% | 3.47 | 3.69 | 1304995 | 47859.16 | 8.42% |
| 2025-07-16 | 3.36 | 3.35 | 0.02 | 0.60% | 3.32 | 3.37 | 322665 | 10795.88 | 2.08% |
| 2025-07-15 | 3.40 | 3.33 | -0.09 | -2.63% | 3.31 | 3.42 | 506373 | 16946.41 | 3.27% |
| 2025-07-14 | 3.49 | 3.42 | -0.11 | -3.12% | 3.41 | 3.50 | 515169 | 17711.07 | 3.33% |
| 2025-07-11 | 3.53 | 3.53 | 0.00 | 0.00% | 3.48 | 3.61 | 496521 | 17467.19 | 3.21% |
| 2025-07-10 | 3.50 | 3.53 | -0.01 | -0.28% | 3.46 | 3.55 | 700282 | 24521.81 | 4.52% |
| 2025-07-09 | 3.60 | 3.54 | -0.07 | -1.94% | 3.51 | 3.65 | 862572 | 30789.19 | 5.57% |
| 2025-07-08 | 3.70 | 3.61 | -0.09 | -2.43% | 3.57 | 3.70 | 1031063 | 37181.81 | 6.66% |
| 2025-07-07 | 3.52 | 3.70 | 0.19 | 5.41% | 3.43 | 3.75 | 1447578 | 52596.75 | 9.35% |
| 2025-07-04 | 3.49 | 3.51 | -0.02 | -0.57% | 3.45 | 3.71 | 1211182 | 43141.70 | 7.82% |
| 2025-07-03 | 3.39 | 3.53 | 0.14 | 4.13% | 3.37 | 3.72 | 1711970 | 60925.78 | 11.05% |
| 2025-07-02 | 3.38 | 3.39 | 0.01 | 0.30% | 3.33 | 3.43 | 559956 | 18957.54 | 3.61% |
| 2025-07-01 | 3.43 | 3.38 | -0.04 | -1.17% | 3.35 | 3.43 | 493607 | 16724.92 | 3.19% |
| 2025-06-30 | 3.43 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 566064 | 19314.34 | 3.65% |
| 2025-06-27 | 3.43 | 3.40 | -0.01 | -0.29% | 3.38 | 3.46 | 814264 | 27794.95 | 5.26% |
| 2025-06-26 | 3.37 | 3.41 | 0.03 | 0.89% | 3.37 | 3.54 | 1512804 | 52266.34 | 9.77% |
| 2025-06-25 | 3.41 | 3.38 | -0.03 | -0.88% | 3.30 | 3.45 | 1689431 | 56885.18 | 10.91% |
| 2025-06-24 | 3.11 | 3.41 | 0.31 | 10.00% | 3.11 | 3.41 | 1512870 | 50519.08 | 9.77% |
| 2025-06-23 | 3.08 | 3.10 | 0.01 | 0.32% | 3.04 | 3.10 | 196471 | 6039.69 | 1.27% |
| 2025-06-20 | 3.11 | 3.09 | -0.03 | -0.96% | 3.07 | 3.12 | 204933 | 6338.03 | 1.32% |
| 2025-06-19 | 3.18 | 3.12 | -0.06 | -1.89% | 3.11 | 3.20 | 315176 | 9886.58 | 2.03% |
| 2025-06-18 | 3.15 | 3.18 | 0.01 | 0.32% | 3.12 | 3.22 | 354538 | 11236.64 | 2.29% |
| 2025-06-17 | 3.16 | 3.17 | 0.03 | 0.96% | 3.13 | 3.23 | 406981 | 12924.47 | 2.63% |
| 2025-06-16 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.17 | 224177 | 7033.27 | 1.45% |
| 2025-06-13 | 3.16 | 3.14 | -0.03 | -0.95% | 3.11 | 3.16 | 259614 | 8133.39 | 1.68% |
| 2025-06-12 | 3.18 | 3.17 | -0.02 | -0.63% | 3.16 | 3.20 | 187208 | 5934.26 | 1.21% |
| 2025-06-11 | 3.17 | 3.19 | 0.01 | 0.31% | 3.15 | 3.22 | 190662 | 6077.44 | 1.23% |
| 2025-06-10 | 3.25 | 3.18 | -0.07 | -2.15% | 3.12 | 3.25 | 419052 | 13306.88 | 2.71% |
| 2025-06-09 | 3.18 | 3.25 | 0.07 | 2.20% | 3.18 | 3.26 | 386162 | 12489.94 | 2.49% |
| 2025-06-06 | 3.18 | 3.18 | -0.01 | -0.31% | 3.16 | 3.20 | 191886 | 6091.32 | 1.24% |
| 2025-06-05 | 3.20 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 259995 | 8288.48 | 1.68% |
| 2025-06-04 | 3.19 | 3.19 | 0.01 | 0.31% | 3.18 | 3.21 | 210241 | 6708.25 | 1.36% |
| 2025-06-03 | 3.18 | 3.18 | -0.03 | -0.93% | 3.14 | 3.24 | 313054 | 9968.14 | 2.02% |
| 2025-05-30 | 3.22 | 3.21 | -0.03 | -0.93% | 3.16 | 3.24 | 313525 | 10015.44 | 2.02% |
| 2025-05-29 | 3.12 | 3.24 | 0.11 | 3.51% | 3.12 | 3.26 | 524145 | 16854.54 | 3.38% |
| 2025-05-28 | 3.17 | 3.13 | -0.05 | -1.57% | 3.12 | 3.18 | 234572 | 7359.46 | 1.51% |
| 2025-05-27 | 3.15 | 3.18 | 0.02 | 0.63% | 3.12 | 3.18 | 256226 | 8074.97 | 1.65% |
| 2025-05-26 | 3.10 | 3.16 | 0.05 | 1.61% | 3.06 | 3.18 | 262329 | 8247.94 | 1.69% |
| 2025-05-23 | 3.20 | 3.11 | -0.11 | -3.42% | 3.11 | 3.22 | 453201 | 14327.74 | 2.93% |
| 2025-05-22 | 3.32 | 3.22 | -0.09 | -2.72% | 3.22 | 3.33 | 514050 | 16757.24 | 3.32% |
| 2025-05-21 | 3.35 | 3.31 | -0.06 | -1.78% | 3.31 | 3.41 | 707053 | 23634.68 | 4.56% |
| 2025-05-20 | 3.31 | 3.37 | 0.06 | 1.81% | 3.24 | 3.50 | 1247679 | 42028.50 | 8.05% |
| 2025-05-19 | 3.36 | 3.31 | -0.13 | -3.78% | 3.23 | 3.38 | 1388523 | 45726.93 | 8.96% |
| 2025-05-16 | 3.29 | 3.44 | 0.25 | 7.84% | 3.27 | 3.51 | 2064706 | 71555.80 | 13.33% |
| 2025-05-15 | 3.30 | 3.19 | -0.10 | -3.04% | 3.19 | 3.30 | 305563 | 9836.15 | 1.97% |
| 2025-05-14 | 3.22 | 3.29 | 0.05 | 1.54% | 3.21 | 3.33 | 521772 | 17124.63 | 3.37% |
| 2025-05-13 | 3.31 | 3.24 | -0.03 | -0.92% | 3.23 | 3.32 | 295217 | 9631.36 | 1.91% |
| 2025-05-12 | 3.26 | 3.27 | 0.01 | 0.31% | 3.23 | 3.28 | 285492 | 9314.37 | 1.84% |
| 2025-05-09 | 3.34 | 3.26 | -0.07 | -2.10% | 3.24 | 3.36 | 396790 | 12985.94 | 2.56% |
| 2025-05-08 | 3.21 | 3.33 | 0.10 | 3.10% | 3.20 | 3.35 | 592622 | 19544.56 | 3.83% |
| 2025-05-07 | 3.23 | 3.23 | 0.04 | 1.25% | 3.19 | 3.30 | 566802 | 18314.12 | 3.66% |
| 2025-05-06 | 3.08 | 3.19 | 0.15 | 4.93% | 3.06 | 3.19 | 511468 | 16124.69 | 3.30% |
| 2025-04-30 | 3.00 | 3.04 | 0.03 | 1.00% | 2.99 | 3.08 | 269501 | 8216.94 | 1.74% |
| 2025-04-29 | 3.00 | 3.01 | 0.02 | 0.67% | 2.97 | 3.06 | 221962 | 6715.10 | 1.39% |
| 2025-04-28 | 3.07 | 2.99 | -0.11 | -3.55% | 2.98 | 3.09 | 342742 | 10321.73 | 2.14% |
| 2025-04-25 | 3.09 | 3.10 | -0.03 | -0.96% | 3.03 | 3.17 | 474116 | 14629.32 | 2.96% |
| 2025-04-24 | 3.26 | 3.13 | -0.22 | -6.57% | 3.10 | 3.27 | 888232 | 28128.24 | 5.55% |
| 2025-04-23 | 3.16 | 3.35 | 0.20 | 6.35% | 3.15 | 3.47 | 892055 | 29276.81 | 5.57% |
| 2025-04-22 | 3.20 | 3.15 | -0.04 | -1.25% | 3.14 | 3.27 | 291368 | 9276.25 | 1.82% |
| 2025-04-21 | 3.13 | 3.19 | 0.04 | 1.27% | 3.10 | 3.20 | 322534 | 10217.04 | 2.01% |
| 2025-04-18 | 3.12 | 3.15 | 0.04 | 1.29% | 3.08 | 3.28 | 471096 | 14902.62 | 2.94% |
| 2025-04-17 | 3.10 | 3.11 | -0.01 | -0.32% | 3.07 | 3.17 | 214417 | 6722.38 | 1.34% |
| 2025-04-16 | 3.18 | 3.12 | -0.07 | -2.19% | 3.07 | 3.21 | 274176 | 8611.71 | 1.71% |
| 2025-04-15 | 3.21 | 3.19 | -0.05 | -1.54% | 3.18 | 3.23 | 272007 | 8697.54 | 1.70% |
| 2025-04-14 | 3.20 | 3.24 | 0.11 | 3.51% | 3.17 | 3.28 | 403614 | 13084.87 | 2.52% |
| 2025-04-11 | 3.13 | 3.13 | 0.02 | 0.64% | 3.10 | 3.20 | 345710 | 10874.96 | 2.16% |
| 2025-04-10 | 3.08 | 3.11 | 0.08 | 2.64% | 3.06 | 3.16 | 495860 | 15485.91 | 3.10% |
| 2025-04-09 | 2.87 | 3.03 | 0.14 | 4.84% | 2.60 | 3.07 | 682865 | 19692.34 | 4.26% |
| 2025-04-08 | 2.81 | 2.89 | -0.17 | -5.56% | 2.81 | 3.00 | 633266 | 18215.23 | 3.95% |
深证大盘股票行情在线 K线走势图
