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 |
|---|
| 2026-03-26 | 12.00 | 11.76 | -0.33 | -2.73% | 11.71 | 12.20 | 255791 | 30523.78 | 4.38% |
| 2026-03-25 | 12.17 | 12.09 | 0.17 | 1.43% | 12.01 | 12.33 | 332944 | 40424.56 | 5.71% |
| 2026-03-24 | 11.64 | 11.92 | 0.51 | 4.47% | 11.07 | 11.97 | 507179 | 58389.07 | 8.69% |
| 2026-03-23 | 11.74 | 11.41 | -0.87 | -7.08% | 11.26 | 12.17 | 568867 | 66319.55 | 9.75% |
| 2026-03-20 | 12.18 | 12.28 | 0.24 | 1.99% | 12.08 | 12.88 | 703420 | 87739.08 | 12.06% |
| 2026-03-19 | 12.21 | 12.04 | -0.38 | -3.06% | 11.96 | 12.33 | 259433 | 31488.27 | 4.45% |
| 2026-03-18 | 12.01 | 12.42 | 0.43 | 3.59% | 12.01 | 12.43 | 374248 | 45984.50 | 6.42% |
| 2026-03-17 | 12.48 | 11.99 | -0.58 | -4.61% | 11.98 | 12.56 | 354889 | 43273.06 | 6.08% |
| 2026-03-16 | 12.17 | 12.57 | 0.34 | 2.78% | 12.03 | 12.57 | 420977 | 52202.39 | 7.22% |
| 2026-03-13 | 12.18 | 12.23 | -0.11 | -0.89% | 12.15 | 12.44 | 252887 | 31060.04 | 4.33% |
| 2026-03-12 | 12.41 | 12.34 | -0.21 | -1.67% | 12.16 | 12.58 | 321023 | 39643.13 | 5.50% |
| 2026-03-11 | 12.30 | 12.55 | 0.26 | 2.12% | 12.23 | 12.59 | 466932 | 58190.65 | 8.00% |
| 2026-03-10 | 11.81 | 12.29 | 0.61 | 5.22% | 11.79 | 12.30 | 407890 | 49660.01 | 6.99% |
| 2026-03-09 | 11.81 | 11.68 | -0.37 | -3.07% | 11.25 | 11.85 | 339614 | 39009.28 | 5.82% |
| 2026-03-06 | 11.94 | 12.05 | -0.02 | -0.17% | 11.78 | 12.20 | 242600 | 29019.23 | 4.16% |
| 2026-03-05 | 11.75 | 12.07 | 0.58 | 5.05% | 11.75 | 12.38 | 393476 | 47665.43 | 6.74% |
| 2026-03-04 | 11.30 | 11.49 | -0.01 | -0.09% | 11.25 | 11.75 | 205614 | 23743.46 | 3.52% |
| 2026-03-03 | 12.32 | 11.50 | -0.77 | -6.28% | 11.48 | 12.38 | 317259 | 37620.64 | 5.44% |
| 2026-03-02 | 12.28 | 12.27 | -0.28 | -2.23% | 12.15 | 12.53 | 263091 | 32393.60 | 4.51% |
| 2026-02-27 | 12.41 | 12.55 | -0.02 | -0.16% | 12.31 | 12.55 | 291962 | 36278.56 | 5.00% |
| 2026-02-26 | 12.20 | 12.57 | 0.29 | 2.36% | 12.17 | 12.60 | 418200 | 52134.83 | 7.17% |
| 2026-02-25 | 12.09 | 12.28 | 0.19 | 1.57% | 11.98 | 12.33 | 316804 | 38813.59 | 5.43% |
| 2026-02-24 | 11.80 | 12.09 | 0.47 | 4.04% | 11.70 | 12.19 | 348337 | 41905.43 | 5.97% |
| 2026-02-13 | 11.64 | 11.62 | -0.04 | -0.34% | 11.59 | 11.75 | 124184 | 14502.96 | 2.13% |
| 2026-02-12 | 11.61 | 11.66 | 0.03 | 0.26% | 11.51 | 11.71 | 130807 | 15230.99 | 2.24% |
| 2026-02-11 | 11.69 | 11.63 | -0.08 | -0.68% | 11.62 | 11.85 | 141386 | 16578.20 | 2.42% |
| 2026-02-10 | 11.67 | 11.71 | 0.05 | 0.43% | 11.66 | 11.90 | 203463 | 23983.06 | 3.49% |
| 2026-02-09 | 11.60 | 11.66 | 0.20 | 1.75% | 11.55 | 11.66 | 147342 | 17120.06 | 2.53% |
| 2026-02-06 | 11.40 | 11.46 | 0.01 | 0.09% | 11.30 | 11.63 | 141179 | 16196.95 | 2.42% |
| 2026-02-05 | 11.62 | 11.45 | -0.27 | -2.30% | 11.42 | 11.73 | 157981 | 18187.35 | 2.71% |
| 2026-02-04 | 11.60 | 11.72 | -0.02 | -0.17% | 11.56 | 11.82 | 179939 | 21084.58 | 3.08% |
| 2026-02-03 | 11.52 | 11.74 | 0.34 | 2.98% | 11.44 | 11.74 | 234808 | 27279.40 | 4.02% |
| 2026-02-02 | 11.58 | 11.40 | -0.08 | -0.70% | 11.38 | 11.74 | 192520 | 22230.72 | 3.30% |
| 2026-01-30 | 11.80 | 11.48 | -0.39 | -3.29% | 11.25 | 11.84 | 340992 | 39146.79 | 5.85% |
| 2026-01-29 | 12.25 | 11.87 | -0.44 | -3.57% | 11.86 | 12.30 | 391286 | 47108.75 | 6.71% |
| 2026-01-28 | 12.62 | 12.31 | -0.34 | -2.69% | 12.28 | 12.71 | 372598 | 46422.95 | 6.39% |
| 2026-01-27 | 12.80 | 12.65 | -0.27 | -2.09% | 12.25 | 12.82 | 481671 | 60540.73 | 8.26% |
| 2026-01-26 | 12.90 | 12.92 | 0.08 | 0.62% | 12.50 | 13.12 | 648213 | 82553.93 | 11.11% |
| 2026-01-23 | 13.07 | 12.84 | -0.33 | -2.51% | 12.80 | 13.12 | 1008972 | 130153.84 | 17.30% |
| 2026-01-22 | 12.51 | 13.17 | 0.94 | 7.69% | 12.51 | 13.45 | 1515184 | 200289.09 | 25.97% |
| 2026-01-21 | 11.90 | 12.23 | 0.24 | 2.00% | 11.79 | 12.27 | 293802 | 35763.03 | 5.04% |
| 2026-01-20 | 12.26 | 11.99 | -0.31 | -2.52% | 11.82 | 12.34 | 296037 | 35569.37 | 5.07% |
| 2026-01-19 | 12.39 | 12.30 | -0.14 | -1.13% | 12.17 | 12.41 | 269824 | 33128.90 | 4.63% |
| 2026-01-16 | 12.21 | 12.44 | 0.30 | 2.47% | 12.00 | 12.48 | 448692 | 55127.80 | 7.69% |
| 2026-01-15 | 12.05 | 12.14 | -0.04 | -0.33% | 11.81 | 12.23 | 303807 | 36455.48 | 5.21% |
| 2026-01-14 | 12.13 | 12.18 | 0.09 | 0.74% | 12.00 | 12.38 | 355177 | 43335.64 | 6.09% |
| 2026-01-13 | 12.72 | 12.09 | -0.63 | -4.95% | 12.07 | 12.72 | 488475 | 60100.84 | 8.37% |
| 2026-01-12 | 12.59 | 12.72 | 0.23 | 1.84% | 12.56 | 12.77 | 479461 | 60689.32 | 8.22% |
| 2026-01-09 | 12.57 | 12.49 | -0.08 | -0.64% | 12.42 | 12.65 | 409070 | 51164.59 | 7.01% |
| 2026-01-08 | 12.52 | 12.57 | -0.02 | -0.16% | 12.49 | 12.72 | 370948 | 46719.25 | 6.36% |
| 2026-01-07 | 12.71 | 12.59 | -0.13 | -1.02% | 12.47 | 12.74 | 589274 | 74358.30 | 10.10% |
| 2026-01-06 | 12.31 | 12.72 | 0.48 | 3.92% | 12.30 | 12.79 | 785554 | 98808.52 | 13.47% |
| 2026-01-05 | 12.16 | 12.24 | 0.06 | 0.49% | 12.10 | 12.30 | 394482 | 48156.14 | 6.76% |
| 2025-12-31 | 12.04 | 12.18 | 0.17 | 1.42% | 11.91 | 12.48 | 434033 | 52796.05 | 7.44% |
| 2025-12-30 | 12.04 | 12.01 | -0.24 | -1.96% | 11.98 | 12.20 | 379533 | 45834.89 | 6.51% |
| 2025-12-29 | 11.81 | 12.25 | 0.46 | 3.90% | 11.74 | 12.50 | 643544 | 78305.66 | 11.03% |
| 2025-12-26 | 12.00 | 11.79 | -0.23 | -1.91% | 11.67 | 12.00 | 337390 | 39895.87 | 5.78% |
| 2025-12-25 | 12.12 | 12.02 | -0.10 | -0.83% | 11.86 | 12.12 | 298255 | 35714.86 | 5.11% |
| 2025-12-24 | 11.76 | 12.12 | 0.31 | 2.62% | 11.76 | 12.16 | 393778 | 47374.27 | 6.75% |
| 2025-12-23 | 11.96 | 11.81 | -0.15 | -1.25% | 11.73 | 12.02 | 228142 | 26995.58 | 3.91% |
| 2025-12-22 | 11.55 | 11.96 | 0.45 | 3.91% | 11.55 | 12.09 | 432353 | 51428.02 | 7.41% |
| 2025-12-19 | 11.75 | 11.51 | -0.15 | -1.29% | 11.48 | 12.02 | 293637 | 34130.56 | 5.03% |
| 2025-12-18 | 11.71 | 11.66 | -0.17 | -1.44% | 11.66 | 11.99 | 279877 | 33116.65 | 4.80% |
| 2025-12-17 | 11.73 | 11.83 | 0.10 | 0.85% | 11.31 | 11.90 | 330405 | 38385.84 | 5.66% |
| 2025-12-16 | 11.83 | 11.73 | -0.21 | -1.76% | 11.66 | 11.96 | 289189 | 34076.62 | 4.96% |
| 2025-12-15 | 11.64 | 11.94 | 0.05 | 0.42% | 11.50 | 12.10 | 486350 | 57413.93 | 8.34% |
| 2025-12-12 | 11.43 | 11.89 | 0.45 | 3.93% | 11.19 | 12.40 | 704259 | 84094.41 | 12.07% |
| 2025-12-11 | 11.75 | 11.44 | -0.34 | -2.89% | 11.43 | 11.77 | 193013 | 22303.27 | 3.31% |
| 2025-12-10 | 11.75 | 11.78 | -0.10 | -0.84% | 11.60 | 11.84 | 291828 | 34132.38 | 5.00% |
| 2025-12-09 | 11.61 | 11.88 | 0.20 | 1.71% | 11.58 | 12.07 | 467896 | 55472.82 | 8.02% |
| 2025-12-08 | 11.50 | 11.68 | 0.23 | 2.01% | 11.40 | 11.80 | 246780 | 28694.51 | 4.23% |
| 2025-12-05 | 11.38 | 11.45 | 0.20 | 1.78% | 11.22 | 11.45 | 163288 | 18561.78 | 2.80% |
| 2025-12-04 | 11.24 | 11.25 | -0.04 | -0.35% | 11.03 | 11.44 | 159382 | 17871.71 | 2.73% |
| 2025-12-03 | 11.66 | 11.29 | -0.29 | -2.50% | 11.21 | 11.66 | 173334 | 19703.35 | 2.97% |
| 2025-12-02 | 11.70 | 11.58 | -0.06 | -0.52% | 11.54 | 11.78 | 222237 | 25838.77 | 3.81% |
| 2025-12-01 | 11.29 | 11.64 | 0.39 | 3.47% | 11.23 | 11.65 | 280994 | 32328.70 | 4.82% |
| 2025-11-28 | 11.16 | 11.25 | 0.15 | 1.35% | 11.09 | 11.25 | 121787 | 13621.65 | 2.09% |
| 2025-11-27 | 11.08 | 11.10 | 0.00 | 0.00% | 11.07 | 11.25 | 125656 | 14051.73 | 2.15% |
| 2025-11-26 | 11.09 | 11.10 | -0.05 | -0.45% | 11.02 | 11.25 | 118812 | 13259.51 | 2.04% |
| 2025-11-25 | 11.00 | 11.15 | 0.19 | 1.73% | 10.98 | 11.30 | 138600 | 15503.71 | 2.38% |
深证大盘股票行情在线 K线走势图
中京电子(002579)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
