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 |
|---|
| 2025-08-01 | 4.39 | 4.39 | 0.00 | 0.00% | 4.36 | 4.42 | 133239 | 5845.95 | 1.21% |
| 2025-07-31 | 4.41 | 4.39 | -0.04 | -0.90% | 4.38 | 4.44 | 216226 | 9517.83 | 1.96% |
| 2025-07-30 | 4.46 | 4.43 | -0.05 | -1.12% | 4.40 | 4.46 | 238927 | 10569.50 | 2.16% |
| 2025-07-29 | 4.58 | 4.48 | -0.09 | -1.97% | 4.40 | 4.59 | 517145 | 23072.41 | 4.68% |
| 2025-07-28 | 4.52 | 4.57 | 0.08 | 1.78% | 4.50 | 4.79 | 734607 | 33993.87 | 6.65% |
| 2025-07-25 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.52 | 191818 | 8609.35 | 1.74% |
| 2025-07-24 | 4.46 | 4.52 | 0.06 | 1.35% | 4.45 | 4.52 | 282770 | 12734.94 | 2.56% |
| 2025-07-23 | 4.53 | 4.46 | -0.11 | -2.41% | 4.46 | 4.55 | 462766 | 20770.94 | 4.19% |
| 2025-07-22 | 4.62 | 4.57 | -0.04 | -0.87% | 4.55 | 4.67 | 368321 | 16899.86 | 3.33% |
| 2025-07-21 | 4.55 | 4.61 | 0.06 | 1.32% | 4.52 | 4.62 | 344507 | 15810.74 | 3.12% |
| 2025-07-18 | 4.59 | 4.55 | -0.05 | -1.09% | 4.53 | 4.63 | 303282 | 13830.88 | 2.75% |
| 2025-07-17 | 4.52 | 4.60 | 0.06 | 1.32% | 4.48 | 4.62 | 426755 | 19517.79 | 3.86% |
| 2025-07-16 | 4.52 | 4.54 | 0.02 | 0.44% | 4.49 | 4.60 | 279457 | 12729.19 | 2.53% |
| 2025-07-15 | 4.62 | 4.52 | -0.18 | -3.83% | 4.47 | 4.65 | 622562 | 28246.66 | 5.64% |
| 2025-07-14 | 4.62 | 4.70 | 0.10 | 2.17% | 4.61 | 4.78 | 723849 | 34093.31 | 6.55% |
| 2025-07-11 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.62 | 261749 | 11997.35 | 2.37% |
| 2025-07-10 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.65 | 261005 | 12020.78 | 2.36% |
| 2025-07-09 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.72 | 412126 | 19196.72 | 3.73% |
| 2025-07-08 | 4.55 | 4.63 | 0.08 | 1.76% | 4.52 | 4.63 | 250730 | 11521.43 | 2.27% |
| 2025-07-07 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.57 | 173666 | 7881.69 | 1.57% |
| 2025-07-04 | 4.65 | 4.55 | -0.10 | -2.15% | 4.55 | 4.66 | 274847 | 12592.75 | 2.49% |
| 2025-07-03 | 4.64 | 4.65 | 0.01 | 0.22% | 4.60 | 4.68 | 219478 | 10180.38 | 1.99% |
| 2025-07-02 | 4.70 | 4.64 | -0.05 | -1.07% | 4.61 | 4.71 | 263205 | 12226.58 | 2.38% |
| 2025-07-01 | 4.73 | 4.69 | -0.03 | -0.64% | 4.62 | 4.74 | 361480 | 16909.71 | 3.27% |
| 2025-06-30 | 4.62 | 4.72 | 0.09 | 1.94% | 4.62 | 4.75 | 517621 | 24363.26 | 4.69% |
| 2025-06-27 | 4.64 | 4.63 | 0.00 | 0.00% | 4.62 | 4.68 | 282044 | 13090.78 | 2.55% |
| 2025-06-26 | 4.63 | 4.63 | -0.03 | -0.64% | 4.63 | 4.75 | 469970 | 21978.89 | 4.25% |
| 2025-06-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.58 | 4.69 | 401830 | 18671.70 | 3.64% |
| 2025-06-24 | 4.51 | 4.62 | 0.15 | 3.36% | 4.51 | 4.62 | 390151 | 17925.05 | 3.53% |
| 2025-06-23 | 4.35 | 4.47 | 0.10 | 2.29% | 4.30 | 4.48 | 260351 | 11538.98 | 2.36% |
| 2025-06-20 | 4.43 | 4.37 | -0.06 | -1.35% | 4.35 | 4.48 | 233155 | 10257.87 | 2.11% |
| 2025-06-19 | 4.54 | 4.43 | -0.11 | -2.42% | 4.42 | 4.58 | 296661 | 13337.43 | 2.69% |
| 2025-06-18 | 4.57 | 4.54 | -0.06 | -1.30% | 4.48 | 4.60 | 355144 | 16062.21 | 3.21% |
| 2025-06-17 | 4.62 | 4.60 | -0.02 | -0.43% | 4.56 | 4.69 | 296192 | 13647.79 | 2.68% |
| 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% |
深证大盘股票行情在线 K线走势图
