中京电子(002579)股票行情
中京电子(002579)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 | 12.11 | 12.09 | -0.12 | -0.98% | 11.97 | 12.30 | 472168 | 57140.67 | 8.12% |
| 2025-07-31 | 12.40 | 12.21 | -0.12 | -0.97% | 12.16 | 12.80 | 848996 | 106234.56 | 14.60% |
| 2025-07-30 | 12.55 | 12.33 | -0.22 | -1.75% | 12.20 | 12.63 | 428515 | 53150.91 | 7.37% |
| 2025-07-29 | 12.46 | 12.55 | -0.03 | -0.24% | 12.33 | 12.67 | 468609 | 58332.80 | 8.06% |
| 2025-07-28 | 12.21 | 12.58 | 0.41 | 3.37% | 12.21 | 12.69 | 816263 | 102081.19 | 14.04% |
| 2025-07-25 | 12.23 | 12.17 | -0.12 | -0.98% | 12.15 | 12.33 | 327344 | 39980.66 | 5.63% |
| 2025-07-24 | 12.35 | 12.29 | 0.04 | 0.33% | 12.22 | 12.43 | 359113 | 44169.00 | 6.18% |
| 2025-07-23 | 12.43 | 12.25 | -0.21 | -1.69% | 12.24 | 12.45 | 376311 | 46309.27 | 6.47% |
| 2025-07-22 | 12.71 | 12.46 | -0.30 | -2.35% | 12.40 | 12.72 | 530887 | 66457.91 | 9.13% |
| 2025-07-21 | 12.61 | 12.76 | 0.06 | 0.47% | 12.50 | 12.82 | 569518 | 71994.26 | 9.79% |
| 2025-07-18 | 12.88 | 12.70 | -0.19 | -1.47% | 12.61 | 13.08 | 763907 | 97614.95 | 13.14% |
| 2025-07-17 | 12.34 | 12.89 | 0.48 | 3.87% | 12.34 | 13.00 | 1033272 | 132074.78 | 17.77% |
| 2025-07-16 | 13.10 | 12.41 | -0.88 | -6.62% | 12.34 | 13.10 | 1026141 | 128568.54 | 17.65% |
| 2025-07-15 | 13.15 | 13.29 | 0.23 | 1.76% | 12.98 | 13.62 | 1034185 | 137472.66 | 17.78% |
| 2025-07-14 | 13.01 | 13.06 | -0.33 | -2.46% | 12.82 | 13.27 | 847862 | 110406.13 | 14.58% |
| 2025-07-11 | 12.85 | 13.39 | 0.09 | 0.68% | 12.69 | 13.57 | 1320844 | 172770.53 | 22.71% |
| 2025-07-10 | 14.31 | 13.30 | -1.48 | -10.01% | 13.30 | 14.40 | 1736821 | 236004.28 | 29.87% |
| 2025-07-09 | 15.44 | 14.78 | -0.75 | -4.83% | 14.19 | 15.58 | 1990139 | 296512.38 | 34.22% |
| 2025-07-08 | 15.11 | 15.53 | 0.63 | 4.23% | 14.72 | 15.99 | 2142723 | 330804.19 | 36.85% |
| 2025-07-07 | 15.54 | 14.90 | -0.63 | -4.06% | 14.83 | 16.22 | 2177312 | 340076.16 | 37.44% |
| 2025-07-04 | 16.24 | 15.53 | -0.07 | -0.45% | 15.03 | 16.66 | 2445896 | 387142.31 | 42.06% |
| 2025-07-03 | 13.80 | 15.60 | 1.42 | 10.01% | 13.80 | 15.60 | 2238573 | 332920.31 | 38.49% |
| 2025-07-02 | 13.43 | 14.18 | 0.50 | 3.65% | 13.05 | 14.50 | 1892100 | 264278.44 | 32.54% |
| 2025-07-01 | 15.15 | 13.68 | -1.47 | -9.70% | 13.65 | 15.33 | 2269596 | 328580.38 | 39.03% |
| 2025-06-30 | 14.39 | 15.15 | 1.38 | 10.02% | 14.16 | 15.15 | 2274162 | 333178.84 | 39.11% |
| 2025-06-27 | 12.55 | 13.77 | 1.25 | 9.98% | 11.86 | 13.77 | 2754277 | 361553.94 | 47.36% |
| 2025-06-26 | 11.93 | 12.52 | 0.60 | 5.03% | 11.93 | 13.11 | 2723771 | 348082.41 | 46.84% |
| 2025-06-25 | 13.00 | 11.92 | -0.73 | -5.77% | 11.80 | 13.25 | 2335381 | 285612.47 | 40.16% |
| 2025-06-24 | 11.31 | 12.65 | 1.15 | 10.00% | 11.31 | 12.65 | 2414244 | 297623.00 | 41.52% |
| 2025-06-23 | 10.30 | 11.50 | 0.60 | 5.50% | 10.18 | 11.86 | 2400678 | 262160.06 | 41.28% |
| 2025-06-20 | 10.90 | 10.90 | 0.99 | 9.99% | 10.72 | 10.90 | 1504756 | 163984.47 | 25.88% |
| 2025-06-19 | 9.91 | 9.91 | 0.90 | 9.99% | 9.91 | 9.91 | 152880 | 15150.43 | 2.63% |
| 2025-06-18 | 8.15 | 9.01 | 0.82 | 10.01% | 8.09 | 9.01 | 650186 | 57541.73 | 11.18% |
| 2025-06-17 | 8.30 | 8.19 | -0.10 | -1.21% | 8.15 | 8.37 | 162604 | 13350.55 | 2.80% |
| 2025-06-16 | 8.12 | 8.29 | 0.07 | 0.85% | 8.12 | 8.43 | 236789 | 19669.28 | 4.07% |
| 2025-06-13 | 8.22 | 8.22 | -0.05 | -0.60% | 8.10 | 8.58 | 397327 | 33038.35 | 6.83% |
| 2025-06-12 | 7.97 | 8.27 | 0.31 | 3.89% | 7.95 | 8.72 | 356107 | 29457.48 | 6.12% |
| 2025-06-11 | 7.99 | 7.96 | -0.02 | -0.25% | 7.94 | 8.07 | 102821 | 8221.31 | 1.77% |
| 2025-06-10 | 8.11 | 7.98 | -0.13 | -1.60% | 7.84 | 8.11 | 148125 | 11805.75 | 2.55% |
| 2025-06-09 | 8.13 | 8.11 | 0.05 | 0.62% | 8.06 | 8.20 | 143139 | 11611.51 | 2.46% |
| 2025-06-06 | 8.14 | 8.06 | -0.22 | -2.66% | 8.01 | 8.16 | 205696 | 16581.68 | 3.54% |
| 2025-06-05 | 8.11 | 8.28 | 0.15 | 1.85% | 7.98 | 8.28 | 299343 | 24456.99 | 5.15% |
| 2025-06-04 | 8.15 | 8.13 | -0.07 | -0.85% | 8.09 | 8.27 | 272294 | 22224.52 | 4.68% |
| 2025-06-03 | 8.13 | 8.20 | 0.17 | 2.12% | 7.99 | 8.29 | 356909 | 29136.34 | 6.14% |
| 2025-05-30 | 7.90 | 8.03 | 0.09 | 1.13% | 7.85 | 8.38 | 388503 | 31560.77 | 6.68% |
| 2025-05-29 | 7.73 | 7.94 | 0.23 | 2.98% | 7.70 | 7.97 | 135234 | 10651.14 | 2.33% |
| 2025-05-28 | 7.82 | 7.71 | -0.10 | -1.28% | 7.70 | 7.89 | 71970 | 5577.71 | 1.24% |
| 2025-05-27 | 7.79 | 7.81 | -0.01 | -0.13% | 7.70 | 8.00 | 127642 | 9970.54 | 2.19% |
| 2025-05-26 | 7.69 | 7.82 | 0.12 | 1.56% | 7.67 | 7.88 | 93144 | 7273.48 | 1.60% |
| 2025-05-23 | 7.75 | 7.70 | -0.08 | -1.03% | 7.66 | 7.89 | 92971 | 7216.60 | 1.60% |
| 2025-05-22 | 7.81 | 7.78 | -0.07 | -0.89% | 7.70 | 7.92 | 78602 | 6142.27 | 1.35% |
| 2025-05-21 | 7.95 | 7.85 | -0.14 | -1.75% | 7.80 | 8.01 | 80323 | 6311.17 | 1.38% |
| 2025-05-20 | 8.00 | 7.99 | 0.01 | 0.13% | 7.89 | 8.02 | 86027 | 6849.02 | 1.48% |
| 2025-05-19 | 7.92 | 7.98 | 0.10 | 1.27% | 7.79 | 8.00 | 86378 | 6837.52 | 1.49% |
| 2025-05-16 | 7.81 | 7.88 | 0.06 | 0.77% | 7.78 | 7.94 | 79391 | 6265.50 | 1.37% |
| 2025-05-15 | 7.92 | 7.82 | -0.13 | -1.64% | 7.79 | 7.92 | 74357 | 5827.70 | 1.28% |
| 2025-05-14 | 7.91 | 7.95 | 0.03 | 0.38% | 7.86 | 8.04 | 106941 | 8504.58 | 1.84% |
| 2025-05-13 | 8.11 | 7.92 | -0.09 | -1.12% | 7.91 | 8.11 | 97973 | 7818.66 | 1.68% |
| 2025-05-12 | 8.00 | 8.01 | 0.09 | 1.14% | 7.92 | 8.05 | 108170 | 8635.79 | 1.86% |
| 2025-05-09 | 8.05 | 7.92 | -0.11 | -1.37% | 7.87 | 8.05 | 96355 | 7648.91 | 1.66% |
| 2025-05-08 | 7.86 | 8.03 | 0.16 | 2.03% | 7.81 | 8.06 | 129908 | 10377.10 | 2.23% |
| 2025-05-07 | 7.93 | 7.87 | 0.00 | 0.00% | 7.80 | 8.00 | 115353 | 9086.43 | 1.98% |
| 2025-05-06 | 7.68 | 7.87 | 0.26 | 3.42% | 7.64 | 7.88 | 121754 | 9507.94 | 2.09% |
| 2025-04-30 | 7.52 | 7.61 | 0.09 | 1.20% | 7.51 | 7.66 | 92080 | 7013.47 | 1.58% |
| 2025-04-29 | 7.40 | 7.52 | 0.05 | 0.67% | 7.38 | 7.61 | 86194 | 6489.85 | 1.48% |
| 2025-04-28 | 7.50 | 7.47 | -0.10 | -1.32% | 7.41 | 7.55 | 86105 | 6436.62 | 1.48% |
| 2025-04-25 | 7.49 | 7.57 | 0.14 | 1.88% | 7.41 | 7.67 | 118107 | 8905.52 | 2.03% |
| 2025-04-24 | 7.53 | 7.43 | -0.09 | -1.20% | 7.37 | 7.55 | 115941 | 8659.83 | 1.99% |
| 2025-04-23 | 7.36 | 7.52 | 0.16 | 2.17% | 7.36 | 7.57 | 143073 | 10709.84 | 2.46% |
| 2025-04-22 | 7.28 | 7.36 | 0.02 | 0.27% | 7.28 | 7.40 | 126991 | 9330.05 | 2.18% |
| 2025-04-21 | 7.36 | 7.34 | 0.13 | 1.80% | 7.21 | 7.39 | 149568 | 10918.10 | 2.57% |
| 2025-04-18 | 7.01 | 7.21 | 0.20 | 2.85% | 6.95 | 7.25 | 153768 | 10958.68 | 2.64% |
| 2025-04-17 | 7.00 | 7.01 | -0.05 | -0.71% | 6.98 | 7.16 | 108332 | 7684.33 | 1.86% |
| 2025-04-16 | 7.20 | 7.06 | -0.18 | -2.49% | 6.91 | 7.22 | 118964 | 8404.61 | 2.05% |
| 2025-04-15 | 7.27 | 7.24 | 0.07 | 0.98% | 7.17 | 7.45 | 135770 | 9828.79 | 2.33% |
| 2025-04-14 | 7.23 | 7.17 | 0.14 | 1.99% | 7.10 | 7.37 | 164522 | 11889.55 | 2.83% |
| 2025-04-11 | 6.82 | 7.03 | 0.16 | 2.33% | 6.73 | 7.09 | 151545 | 10590.54 | 2.60% |
| 2025-04-10 | 6.85 | 6.87 | 0.14 | 2.08% | 6.85 | 7.06 | 189772 | 13187.86 | 3.26% |
| 2025-04-09 | 6.46 | 6.73 | 0.21 | 3.22% | 5.90 | 6.76 | 260253 | 16709.71 | 4.47% |
| 2025-04-08 | 6.96 | 6.52 | -0.64 | -8.94% | 6.44 | 7.05 | 347503 | 22948.48 | 5.97% |
深证大盘股票行情在线 K线走势图
