春兴精工(002547)股票行情
春兴精工(002547)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 |
|---|
| 2025-06-16 | 4.62 | 4.62 | -0.05 | -1.07% | 4.53 | 4.62 | 321354 | 14755.26 | 2.91% |
| 2025-06-13 | 4.69 | 4.67 | 0.03 | 0.65% | 4.64 | 4.77 | 502521 | 23542.46 | 4.55% |
| 2025-06-12 | 4.63 | 4.64 | -0.03 | -0.64% | 4.60 | 4.67 | 350964 | 16236.78 | 3.18% |
| 2025-06-11 | 4.62 | 4.67 | 0.07 | 1.52% | 4.62 | 4.78 | 594915 | 27985.61 | 5.38% |
| 2025-06-10 | 4.67 | 4.60 | -0.09 | -1.92% | 4.52 | 4.71 | 439230 | 20204.28 | 3.98% |
| 2025-06-09 | 4.60 | 4.69 | 0.08 | 1.74% | 4.60 | 4.73 | 440095 | 20603.04 | 3.98% |
| 2025-06-06 | 4.65 | 4.61 | -0.05 | -1.07% | 4.57 | 4.66 | 377020 | 17359.86 | 3.41% |
| 2025-06-05 | 4.65 | 4.66 | 0.02 | 0.43% | 4.58 | 4.67 | 406417 | 18847.21 | 3.68% |
| 2025-06-04 | 4.67 | 4.64 | -0.02 | -0.43% | 4.63 | 4.72 | 455671 | 21216.71 | 4.12% |
| 2025-06-03 | 4.58 | 4.66 | -0.15 | -3.12% | 4.58 | 4.73 | 637175 | 29749.59 | 5.77% |
| 2025-05-30 | 4.99 | 4.81 | -0.23 | -4.56% | 4.81 | 5.01 | 730758 | 35456.58 | 6.61% |
| 2025-05-29 | 5.00 | 5.04 | -0.03 | -0.59% | 4.97 | 5.19 | 938364 | 47508.04 | 8.49% |
| 2025-05-28 | 4.95 | 5.07 | 0.03 | 0.60% | 4.92 | 5.19 | 1253319 | 63543.34 | 11.34% |
| 2025-05-27 | 4.82 | 5.04 | 0.20 | 4.13% | 4.73 | 5.22 | 1405825 | 70507.34 | 12.72% |
| 2025-05-26 | 4.78 | 4.84 | -0.01 | -0.21% | 4.70 | 4.84 | 668948 | 31984.93 | 6.05% |
| 2025-05-23 | 4.82 | 4.85 | 0.04 | 0.83% | 4.75 | 4.98 | 854192 | 41586.26 | 7.73% |
| 2025-05-22 | 4.83 | 4.81 | -0.09 | -1.84% | 4.81 | 5.03 | 879054 | 43179.16 | 7.96% |
| 2025-05-21 | 5.07 | 4.90 | -0.27 | -5.22% | 4.88 | 5.07 | 1269579 | 62821.13 | 11.49% |
| 2025-05-20 | 5.26 | 5.17 | -0.32 | -5.83% | 5.15 | 5.34 | 1758616 | 91734.35 | 15.92% |
| 2025-05-19 | 5.50 | 5.49 | 0.24 | 4.57% | 5.20 | 5.77 | 3150011 | 170036.17 | 28.51% |
| 2025-05-16 | 4.65 | 5.25 | 0.48 | 10.06% | 4.58 | 5.25 | 1853536 | 93646.11 | 16.78% |
| 2025-05-15 | 4.88 | 4.77 | -0.29 | -5.73% | 4.68 | 5.01 | 1350419 | 64761.82 | 12.22% |
| 2025-05-14 | 4.74 | 5.06 | 0.24 | 4.98% | 4.71 | 5.26 | 1932331 | 96217.88 | 17.49% |
| 2025-05-13 | 4.86 | 4.82 | 0.10 | 2.12% | 4.76 | 5.19 | 2252282 | 111574.04 | 20.39% |
| 2025-05-12 | 4.31 | 4.72 | 0.43 | 10.02% | 4.31 | 4.72 | 899231 | 40840.34 | 8.14% |
| 2025-05-09 | 4.38 | 4.29 | -0.09 | -2.05% | 4.24 | 4.40 | 379966 | 16329.35 | 3.44% |
| 2025-05-08 | 4.32 | 4.38 | 0.06 | 1.39% | 4.29 | 4.42 | 378113 | 16553.40 | 3.42% |
| 2025-05-07 | 4.29 | 4.32 | 0.09 | 2.13% | 4.23 | 4.40 | 631872 | 27263.03 | 5.72% |
| 2025-05-06 | 4.10 | 4.23 | 0.19 | 4.70% | 4.09 | 4.24 | 432002 | 18010.95 | 3.91% |
| 2025-04-30 | 3.95 | 4.04 | 0.07 | 1.76% | 3.95 | 4.09 | 298824 | 12050.69 | 2.70% |
| 2025-04-29 | 3.90 | 3.97 | 0.04 | 1.02% | 3.88 | 4.01 | 192768 | 7660.51 | 1.74% |
| 2025-04-28 | 4.00 | 3.93 | -0.07 | -1.75% | 3.89 | 4.00 | 189713 | 7473.11 | 1.72% |
| 2025-04-25 | 3.96 | 4.00 | 0.05 | 1.27% | 3.96 | 4.05 | 268595 | 10786.98 | 2.43% |
| 2025-04-24 | 4.05 | 3.95 | -0.13 | -3.19% | 3.95 | 4.08 | 319599 | 12764.87 | 2.90% |
| 2025-04-23 | 4.03 | 4.08 | 0.07 | 1.75% | 4.03 | 4.13 | 404235 | 16533.41 | 3.66% |
| 2025-04-22 | 4.02 | 4.01 | -0.03 | -0.74% | 3.99 | 4.08 | 254001 | 10220.67 | 2.30% |
| 2025-04-21 | 3.97 | 4.04 | 0.07 | 1.76% | 3.93 | 4.04 | 249997 | 10012.50 | 2.26% |
| 2025-04-18 | 3.90 | 3.97 | 0.07 | 1.79% | 3.85 | 3.99 | 268009 | 10522.20 | 2.43% |
| 2025-04-17 | 3.92 | 3.90 | -0.04 | -1.02% | 3.90 | 3.99 | 196389 | 7733.92 | 1.78% |
| 2025-04-16 | 4.06 | 3.94 | -0.12 | -2.96% | 3.89 | 4.06 | 297834 | 11777.66 | 2.70% |
| 2025-04-15 | 4.10 | 4.06 | 0.01 | 0.25% | 3.98 | 4.12 | 392385 | 15915.39 | 3.56% |
| 2025-04-14 | 4.00 | 4.05 | 0.12 | 3.05% | 4.00 | 4.09 | 365167 | 14802.15 | 3.31% |
| 2025-04-11 | 3.86 | 3.93 | 0.01 | 0.26% | 3.82 | 3.98 | 355009 | 13968.06 | 3.22% |
| 2025-04-10 | 3.87 | 3.92 | 0.11 | 2.89% | 3.87 | 3.99 | 471782 | 18575.90 | 4.27% |
| 2025-04-09 | 3.60 | 3.81 | 0.18 | 4.96% | 3.27 | 3.88 | 634598 | 22678.06 | 5.75% |
| 2025-04-08 | 3.52 | 3.63 | -0.27 | -6.92% | 3.52 | 3.86 | 573990 | 20994.47 | 5.20% |
| 2025-04-07 | 3.90 | 3.90 | -0.43 | -9.93% | 3.90 | 4.09 | 240273 | 9418.90 | 2.18% |
| 2025-04-03 | 4.36 | 4.33 | -0.09 | -2.04% | 4.28 | 4.43 | 322550 | 14021.18 | 2.92% |
| 2025-04-02 | 4.38 | 4.42 | 0.04 | 0.91% | 4.35 | 4.52 | 381508 | 16966.29 | 3.46% |
| 2025-04-01 | 4.37 | 4.38 | 0.02 | 0.46% | 4.37 | 4.49 | 341068 | 15069.60 | 3.09% |
| 2025-03-31 | 4.36 | 4.36 | -0.04 | -0.91% | 4.27 | 4.40 | 458062 | 19847.11 | 4.15% |
| 2025-03-28 | 4.49 | 4.40 | -0.13 | -2.87% | 4.40 | 4.57 | 476009 | 21268.76 | 4.31% |
| 2025-03-27 | 4.79 | 4.53 | -0.26 | -5.43% | 4.51 | 4.79 | 780869 | 35730.91 | 7.07% |
| 2025-03-26 | 4.70 | 4.79 | -0.03 | -0.62% | 4.67 | 4.93 | 744496 | 35744.80 | 6.75% |
| 2025-03-25 | 4.92 | 4.82 | -0.16 | -3.21% | 4.70 | 5.25 | 1143658 | 56655.68 | 10.36% |
| 2025-03-24 | 5.27 | 4.98 | -0.39 | -7.26% | 4.83 | 5.34 | 1586840 | 79602.95 | 14.38% |
| 2025-03-21 | 5.43 | 5.37 | -0.06 | -1.10% | 5.26 | 5.66 | 2603841 | 142965.62 | 23.59% |
| 2025-03-20 | 4.90 | 5.43 | 0.49 | 9.92% | 4.86 | 5.43 | 1171980 | 62837.24 | 10.62% |
| 2025-03-19 | 4.86 | 4.94 | 0.07 | 1.44% | 4.80 | 5.10 | 626904 | 30956.74 | 5.68% |
| 2025-03-18 | 4.88 | 4.87 | -0.01 | -0.20% | 4.84 | 4.93 | 302422 | 14736.47 | 2.74% |
| 2025-03-17 | 4.89 | 4.88 | 0.02 | 0.41% | 4.86 | 4.95 | 371292 | 18190.68 | 3.36% |
| 2025-03-14 | 4.79 | 4.86 | 0.07 | 1.46% | 4.70 | 4.87 | 415371 | 19981.18 | 3.76% |
| 2025-03-13 | 4.99 | 4.79 | -0.20 | -4.01% | 4.70 | 5.04 | 647779 | 31192.01 | 5.87% |
| 2025-03-12 | 4.99 | 4.99 | 0.00 | 0.00% | 4.98 | 5.07 | 482121 | 24238.81 | 4.37% |
| 2025-03-11 | 4.88 | 4.99 | 0.01 | 0.20% | 4.85 | 4.99 | 402323 | 19860.00 | 3.65% |
| 2025-03-10 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.06 | 402221 | 20119.01 | 3.64% |
| 2025-03-07 | 5.07 | 4.99 | -0.11 | -2.16% | 4.95 | 5.12 | 545810 | 27495.36 | 4.95% |
| 2025-03-06 | 5.07 | 5.10 | 0.04 | 0.79% | 5.02 | 5.15 | 669439 | 34127.90 | 6.07% |
| 2025-03-05 | 4.92 | 5.06 | 0.11 | 2.22% | 4.88 | 5.12 | 672984 | 33664.96 | 6.10% |
| 2025-03-04 | 4.79 | 4.95 | 0.11 | 2.27% | 4.75 | 4.99 | 554517 | 27258.12 | 5.02% |
| 2025-03-03 | 4.99 | 4.84 | -0.18 | -3.59% | 4.80 | 5.05 | 866512 | 42542.91 | 7.85% |
| 2025-02-28 | 5.56 | 5.02 | -0.56 | -10.04% | 5.02 | 5.56 | 1098442 | 57268.51 | 9.95% |
| 2025-02-27 | 5.51 | 5.58 | 0.07 | 1.27% | 5.44 | 5.74 | 1142101 | 63805.81 | 10.35% |
| 2025-02-26 | 5.55 | 5.51 | -0.09 | -1.61% | 5.45 | 5.68 | 1145847 | 63279.48 | 10.38% |
| 2025-02-25 | 5.49 | 5.60 | 0.06 | 1.08% | 5.29 | 5.80 | 1527306 | 84390.53 | 13.84% |
| 2025-02-24 | 5.34 | 5.54 | 0.22 | 4.14% | 5.24 | 5.65 | 1490626 | 81469.26 | 13.51% |
| 2025-02-21 | 5.23 | 5.32 | 0.09 | 1.72% | 5.16 | 5.50 | 1439960 | 77032.62 | 13.05% |
| 2025-02-20 | 5.38 | 5.23 | -0.23 | -4.21% | 5.19 | 5.43 | 1498698 | 78738.81 | 13.58% |
| 2025-02-19 | 5.36 | 5.46 | 0.26 | 5.00% | 5.26 | 5.62 | 2706636 | 146285.34 | 24.52% |
| 2025-02-18 | 4.76 | 5.20 | 0.47 | 9.94% | 4.71 | 5.20 | 803154 | 40681.80 | 7.28% |
深证大盘股票行情在线 K线走势图
