群兴玩具(002575)股票行情
群兴玩具(002575)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 | 8.39 | 8.43 | -0.05 | -0.59% | 8.36 | 8.46 | 88082 | 7399.17 | 1.52% |
| 2025-07-31 | 8.38 | 8.48 | 0.08 | 0.95% | 8.32 | 8.53 | 134334 | 11306.61 | 2.32% |
| 2025-07-30 | 8.52 | 8.40 | -0.20 | -2.33% | 8.34 | 8.60 | 197915 | 16696.94 | 3.42% |
| 2025-07-29 | 8.79 | 8.60 | 0.00 | 0.00% | 8.58 | 8.87 | 198620 | 17285.30 | 3.43% |
| 2025-07-28 | 8.78 | 8.60 | -0.18 | -2.05% | 8.46 | 8.78 | 234468 | 20064.65 | 4.05% |
| 2025-07-25 | 8.75 | 8.78 | 0.03 | 0.34% | 8.68 | 8.81 | 117044 | 10248.98 | 2.02% |
| 2025-07-24 | 8.81 | 8.75 | -0.01 | -0.11% | 8.70 | 8.82 | 142551 | 12502.27 | 2.47% |
| 2025-07-23 | 8.87 | 8.76 | -0.13 | -1.46% | 8.72 | 8.88 | 142833 | 12571.61 | 2.47% |
| 2025-07-22 | 9.05 | 8.89 | -0.17 | -1.88% | 8.86 | 9.08 | 169064 | 15079.13 | 2.92% |
| 2025-07-21 | 9.10 | 9.06 | -0.07 | -0.77% | 9.01 | 9.12 | 161798 | 14647.09 | 2.80% |
| 2025-07-18 | 9.25 | 9.13 | -0.14 | -1.51% | 9.11 | 9.29 | 230278 | 21098.73 | 3.98% |
| 2025-07-17 | 8.87 | 9.27 | 0.39 | 4.39% | 8.83 | 9.28 | 363555 | 32998.06 | 6.29% |
| 2025-07-16 | 8.67 | 8.88 | 0.23 | 2.66% | 8.61 | 9.20 | 337623 | 30129.89 | 5.84% |
| 2025-07-15 | 8.61 | 8.65 | -0.01 | -0.12% | 8.55 | 8.78 | 158315 | 13681.65 | 2.74% |
| 2025-07-14 | 8.65 | 8.66 | -0.01 | -0.12% | 8.56 | 8.75 | 106612 | 9197.03 | 1.84% |
| 2025-07-11 | 8.72 | 8.67 | -0.06 | -0.69% | 8.60 | 8.77 | 135950 | 11775.28 | 2.35% |
| 2025-07-10 | 8.62 | 8.73 | 0.09 | 1.04% | 8.61 | 8.83 | 166512 | 14569.16 | 2.88% |
| 2025-07-09 | 8.70 | 8.64 | -0.08 | -0.92% | 8.60 | 8.79 | 154357 | 13404.41 | 2.67% |
| 2025-07-08 | 8.53 | 8.72 | 0.20 | 2.35% | 8.51 | 8.75 | 203457 | 17594.98 | 3.52% |
| 2025-07-07 | 8.46 | 8.52 | 0.07 | 0.83% | 8.42 | 8.58 | 87858 | 7478.93 | 1.52% |
| 2025-07-04 | 8.64 | 8.45 | -0.21 | -2.42% | 8.41 | 8.67 | 160060 | 13593.69 | 2.77% |
| 2025-07-03 | 8.61 | 8.66 | 0.00 | 0.00% | 8.57 | 8.73 | 129165 | 11157.99 | 2.23% |
| 2025-07-02 | 8.66 | 8.66 | -0.12 | -1.37% | 8.52 | 8.81 | 265293 | 22909.06 | 4.59% |
| 2025-07-01 | 8.57 | 8.78 | 0.27 | 3.17% | 8.51 | 9.08 | 404672 | 35787.59 | 7.00% |
| 2025-06-30 | 8.50 | 8.51 | -0.01 | -0.12% | 8.41 | 8.55 | 150979 | 12817.07 | 2.61% |
| 2025-06-27 | 8.69 | 8.52 | -0.17 | -1.96% | 8.44 | 8.72 | 242841 | 20771.40 | 4.20% |
| 2025-06-26 | 8.77 | 8.69 | -0.04 | -0.46% | 8.67 | 8.88 | 181140 | 15861.86 | 3.13% |
| 2025-06-25 | 8.66 | 8.73 | 0.07 | 0.81% | 8.66 | 8.87 | 216090 | 18935.37 | 3.74% |
| 2025-06-24 | 8.59 | 8.66 | 0.07 | 0.81% | 8.55 | 8.73 | 143170 | 12406.94 | 2.48% |
| 2025-06-23 | 8.45 | 8.59 | -0.04 | -0.46% | 8.35 | 8.63 | 182150 | 15408.63 | 3.15% |
| 2025-06-20 | 8.29 | 8.63 | 0.41 | 4.99% | 8.15 | 8.66 | 276760 | 23343.06 | 4.79% |
| 2025-06-19 | 8.38 | 8.22 | -0.20 | -2.38% | 8.18 | 8.46 | 134177 | 11151.58 | 2.32% |
| 2025-06-18 | 8.58 | 8.42 | -0.16 | -1.86% | 8.39 | 8.59 | 130500 | 11021.84 | 2.26% |
| 2025-06-17 | 8.70 | 8.58 | -0.08 | -0.92% | 8.53 | 8.79 | 167291 | 14472.29 | 2.89% |
| 2025-06-16 | 8.29 | 8.66 | 0.33 | 3.96% | 8.26 | 8.75 | 240609 | 20591.48 | 4.16% |
| 2025-06-13 | 8.44 | 8.33 | -0.19 | -2.23% | 8.27 | 8.51 | 149443 | 12506.97 | 2.58% |
| 2025-06-12 | 8.47 | 8.52 | 0.02 | 0.24% | 8.42 | 8.64 | 131614 | 11220.11 | 2.28% |
| 2025-06-11 | 8.38 | 8.50 | 0.11 | 1.31% | 8.37 | 8.69 | 188991 | 16149.24 | 3.27% |
| 2025-06-10 | 8.64 | 8.39 | -0.26 | -3.01% | 8.25 | 8.66 | 226295 | 19061.61 | 3.91% |
| 2025-06-09 | 8.56 | 8.65 | 0.08 | 0.93% | 8.56 | 8.74 | 155450 | 13477.16 | 2.69% |
| 2025-06-06 | 8.62 | 8.57 | -0.08 | -0.92% | 8.52 | 8.71 | 119464 | 10248.93 | 2.07% |
| 2025-06-05 | 8.55 | 8.65 | 0.08 | 0.93% | 8.40 | 8.72 | 208596 | 17875.53 | 3.61% |
| 2025-06-04 | 8.36 | 8.57 | 0.21 | 2.51% | 8.33 | 8.62 | 207867 | 17702.39 | 3.59% |
| 2025-06-03 | 8.30 | 8.36 | -0.03 | -0.36% | 8.25 | 8.46 | 132520 | 11106.60 | 2.29% |
| 2025-05-30 | 8.56 | 8.39 | -0.18 | -2.10% | 8.29 | 8.76 | 308593 | 26251.49 | 5.34% |
| 2025-05-29 | 8.70 | 8.57 | -0.12 | -1.38% | 8.50 | 8.72 | 399823 | 34317.43 | 6.91% |
| 2025-05-28 | 8.97 | 8.69 | -0.30 | -3.34% | 8.66 | 8.99 | 191925 | 16900.36 | 3.32% |
| 2025-05-27 | 9.11 | 8.99 | -0.17 | -1.86% | 8.92 | 9.16 | 159561 | 14385.80 | 2.76% |
| 2025-05-26 | 9.13 | 9.16 | 0.06 | 0.66% | 8.85 | 9.32 | 205020 | 18538.83 | 3.55% |
| 2025-05-23 | 9.28 | 9.10 | -0.15 | -1.62% | 9.10 | 9.40 | 173742 | 16086.57 | 2.94% |
| 2025-05-22 | 9.29 | 9.25 | -0.25 | -2.63% | 9.15 | 9.53 | 251292 | 23412.02 | 4.25% |
| 2025-05-21 | 9.90 | 9.50 | -0.50 | -5.00% | 9.14 | 9.91 | 586808 | 55844.79 | 9.93% |
| 2025-05-20 | 9.98 | 10.00 | -0.15 | -1.48% | 9.87 | 10.30 | 501621 | 50270.40 | 8.49% |
| 2025-05-19 | 11.28 | 10.15 | -0.31 | -2.96% | 10.07 | 11.28 | 869393 | 91905.45 | 14.71% |
| 2025-05-16 | 10.21 | 10.46 | 0.27 | 2.65% | 10.00 | 10.60 | 285353 | 29492.29 | 4.83% |
| 2025-05-15 | 10.18 | 10.19 | 0.05 | 0.49% | 9.93 | 10.24 | 151594 | 15290.97 | 2.56% |
| 2025-05-14 | 9.93 | 10.14 | 0.16 | 1.60% | 9.82 | 10.22 | 158213 | 15905.26 | 2.68% |
| 2025-05-13 | 10.50 | 9.98 | -0.41 | -3.95% | 9.88 | 10.50 | 311947 | 31564.50 | 5.28% |
| 2025-05-12 | 10.49 | 10.39 | -0.05 | -0.48% | 10.27 | 10.56 | 242069 | 25110.48 | 4.10% |
| 2025-05-09 | 10.16 | 10.44 | 0.28 | 2.76% | 10.08 | 10.58 | 390938 | 40516.33 | 6.61% |
| 2025-05-08 | 9.94 | 10.16 | 0.16 | 1.60% | 9.88 | 10.20 | 281829 | 28277.49 | 4.77% |
| 2025-05-07 | 10.30 | 10.00 | -0.26 | -2.53% | 10.00 | 10.40 | 328612 | 33377.30 | 5.56% |
| 2025-05-06 | 9.92 | 10.26 | 0.54 | 5.56% | 9.63 | 10.40 | 399506 | 39786.32 | 6.76% |
| 2025-04-30 | 9.41 | 9.72 | 0.45 | 4.85% | 9.26 | 9.75 | 291261 | 27574.73 | 4.93% |
| 2025-04-29 | 9.21 | 9.27 | -0.12 | -1.28% | 9.01 | 9.45 | 234418 | 21727.02 | 4.05% |
| 2025-04-28 | 9.04 | 9.39 | 0.35 | 3.87% | 9.00 | 9.60 | 412483 | 38637.34 | 7.13% |
| 2025-04-25 | 9.17 | 9.04 | -0.07 | -0.77% | 8.96 | 9.19 | 185908 | 16820.42 | 3.21% |
| 2025-04-24 | 9.02 | 9.11 | 0.11 | 1.22% | 8.86 | 9.29 | 292322 | 26499.25 | 5.05% |
| 2025-04-23 | 8.80 | 9.00 | 0.15 | 1.69% | 8.80 | 9.18 | 200006 | 18044.52 | 3.46% |
| 2025-04-22 | 8.87 | 8.85 | -0.03 | -0.34% | 8.75 | 8.94 | 187741 | 16572.24 | 3.25% |
| 2025-04-21 | 8.88 | 8.88 | -0.06 | -0.67% | 8.73 | 8.98 | 219954 | 19518.27 | 3.80% |
| 2025-04-18 | 9.00 | 8.94 | -0.09 | -1.00% | 8.92 | 9.09 | 129016 | 11612.02 | 2.23% |
| 2025-04-17 | 8.84 | 9.03 | 0.08 | 0.89% | 8.84 | 9.26 | 200231 | 18233.90 | 3.46% |
| 2025-04-16 | 8.97 | 8.95 | -0.11 | -1.21% | 8.81 | 9.10 | 160265 | 14390.43 | 2.77% |
| 2025-04-15 | 8.93 | 9.06 | 0.06 | 0.67% | 8.89 | 9.09 | 159704 | 14387.74 | 2.76% |
| 2025-04-14 | 9.10 | 9.00 | 0.00 | 0.00% | 8.90 | 9.18 | 245788 | 22200.95 | 4.25% |
| 2025-04-11 | 8.79 | 9.00 | 0.05 | 0.56% | 8.73 | 9.10 | 232894 | 20913.75 | 4.03% |
| 2025-04-10 | 8.93 | 8.95 | 0.08 | 0.90% | 8.92 | 9.13 | 345983 | 31193.61 | 5.98% |
| 2025-04-09 | 8.34 | 8.87 | 0.43 | 5.09% | 7.61 | 9.26 | 458751 | 38633.51 | 7.93% |
| 2025-04-08 | 8.28 | 8.44 | 0.26 | 3.18% | 8.14 | 8.66 | 368680 | 30944.61 | 6.38% |
深证大盘股票行情在线 K线走势图
