珠江钢琴(002678)股票行情
珠江钢琴(002678)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 |
|---|
| 2025-09-16 | 4.58 | 4.63 | 0.04 | 0.87% | 4.57 | 4.64 | 112496 | 5187.81 | 0.83% |
| 2025-09-15 | 4.56 | 4.59 | 0.02 | 0.44% | 4.54 | 4.63 | 84696 | 3870.83 | 0.62% |
| 2025-09-12 | 4.65 | 4.57 | -0.10 | -2.14% | 4.57 | 4.66 | 130733 | 6029.76 | 0.96% |
| 2025-09-11 | 4.60 | 4.67 | 0.06 | 1.30% | 4.51 | 4.77 | 254074 | 11744.14 | 1.87% |
| 2025-09-10 | 4.59 | 4.61 | 0.03 | 0.66% | 4.58 | 4.66 | 105057 | 4860.50 | 0.77% |
| 2025-09-09 | 4.64 | 4.58 | -0.07 | -1.51% | 4.54 | 4.65 | 102247 | 4698.24 | 0.75% |
| 2025-09-08 | 4.62 | 4.65 | 0.01 | 0.22% | 4.56 | 4.69 | 104693 | 4843.81 | 0.77% |
| 2025-09-05 | 4.60 | 4.64 | 0.09 | 1.98% | 4.51 | 4.67 | 104398 | 4825.06 | 0.77% |
| 2025-09-04 | 4.50 | 4.55 | 0.05 | 1.11% | 4.48 | 4.61 | 94977 | 4329.47 | 0.70% |
| 2025-09-03 | 4.60 | 4.50 | -0.09 | -1.96% | 4.47 | 4.63 | 86663 | 3938.48 | 0.64% |
| 2025-09-02 | 4.62 | 4.59 | -0.04 | -0.86% | 4.55 | 4.65 | 114904 | 5269.89 | 0.85% |
| 2025-09-01 | 4.76 | 4.63 | -0.14 | -2.94% | 4.58 | 4.78 | 204472 | 9526.61 | 1.51% |
| 2025-08-29 | 4.77 | 4.77 | 0.01 | 0.21% | 4.69 | 4.80 | 98658 | 4686.40 | 0.73% |
| 2025-08-28 | 4.91 | 4.76 | -0.13 | -2.66% | 4.67 | 4.94 | 170929 | 8175.85 | 1.26% |
| 2025-08-27 | 5.04 | 4.89 | -0.14 | -2.78% | 4.87 | 5.04 | 97201 | 4817.65 | 0.72% |
| 2025-08-26 | 5.01 | 5.03 | 0.02 | 0.40% | 4.97 | 5.06 | 104173 | 5237.59 | 0.77% |
| 2025-08-25 | 4.99 | 5.01 | 0.02 | 0.40% | 4.96 | 5.04 | 104672 | 5234.00 | 0.77% |
| 2025-08-22 | 5.03 | 4.99 | -0.02 | -0.40% | 4.95 | 5.04 | 68681 | 3424.52 | 0.51% |
| 2025-08-21 | 4.97 | 5.01 | 0.05 | 1.01% | 4.96 | 5.01 | 82175 | 4101.35 | 0.61% |
| 2025-08-20 | 4.92 | 4.96 | 0.04 | 0.81% | 4.87 | 4.96 | 61408 | 3026.02 | 0.45% |
| 2025-08-19 | 4.90 | 4.92 | 0.03 | 0.61% | 4.86 | 4.94 | 62077 | 3048.56 | 0.46% |
| 2025-08-18 | 4.85 | 4.89 | 0.04 | 0.82% | 4.84 | 4.95 | 64455 | 3160.24 | 0.47% |
| 2025-08-15 | 4.83 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 67487 | 3271.23 | 0.50% |
| 2025-08-14 | 4.96 | 4.84 | -0.10 | -2.02% | 4.84 | 4.96 | 81088 | 3966.15 | 0.60% |
| 2025-08-13 | 5.00 | 4.94 | -0.04 | -0.80% | 4.92 | 5.00 | 80283 | 3972.07 | 0.59% |
| 2025-08-12 | 5.01 | 4.98 | -0.04 | -0.80% | 4.96 | 5.03 | 50042 | 2496.19 | 0.37% |
| 2025-08-11 | 4.97 | 5.02 | 0.06 | 1.21% | 4.96 | 5.04 | 75919 | 3799.14 | 0.56% |
| 2025-08-08 | 4.98 | 4.96 | -0.05 | -1.00% | 4.92 | 5.00 | 80931 | 4004.50 | 0.60% |
| 2025-08-07 | 5.01 | 5.01 | -0.04 | -0.79% | 4.98 | 5.06 | 104443 | 5229.67 | 0.77% |
| 2025-08-06 | 5.12 | 5.05 | 0.04 | 0.80% | 5.02 | 5.18 | 193254 | 9826.85 | 1.42% |
| 2025-08-05 | 4.91 | 5.01 | 0.10 | 2.04% | 4.89 | 5.02 | 122909 | 6125.29 | 0.91% |
| 2025-08-04 | 4.88 | 4.91 | -0.04 | -0.81% | 4.77 | 4.92 | 119364 | 5798.16 | 0.88% |
| 2025-08-01 | 4.85 | 4.95 | 0.07 | 1.43% | 4.85 | 5.09 | 183897 | 9143.43 | 1.35% |
| 2025-07-31 | 4.93 | 4.88 | -0.08 | -1.61% | 4.87 | 4.99 | 84889 | 4170.53 | 0.63% |
| 2025-07-30 | 4.96 | 4.96 | 0.01 | 0.20% | 4.89 | 4.98 | 110102 | 5432.52 | 0.81% |
| 2025-07-29 | 5.07 | 4.95 | -0.01 | -0.20% | 4.86 | 5.10 | 166916 | 8276.34 | 1.23% |
| 2025-07-28 | 5.03 | 4.96 | -0.02 | -0.40% | 4.95 | 5.05 | 81903 | 4084.81 | 0.60% |
| 2025-07-25 | 5.04 | 4.98 | -0.04 | -0.80% | 4.97 | 5.09 | 75630 | 3786.87 | 0.56% |
| 2025-07-24 | 4.95 | 5.02 | 0.07 | 1.41% | 4.94 | 5.03 | 71508 | 3574.94 | 0.53% |
| 2025-07-23 | 5.04 | 4.95 | -0.06 | -1.20% | 4.95 | 5.04 | 68409 | 3412.66 | 0.50% |
| 2025-07-22 | 5.02 | 5.01 | -0.02 | -0.40% | 4.99 | 5.08 | 76297 | 3829.86 | 0.56% |
| 2025-07-21 | 4.98 | 5.03 | 0.00 | 0.00% | 4.98 | 5.05 | 91301 | 4590.26 | 0.67% |
| 2025-07-18 | 5.01 | 5.03 | 0.02 | 0.40% | 4.98 | 5.14 | 97375 | 4903.63 | 0.72% |
| 2025-07-17 | 4.96 | 5.01 | 0.05 | 1.01% | 4.92 | 5.04 | 104751 | 5226.20 | 0.77% |
| 2025-07-16 | 4.87 | 4.96 | 0.11 | 2.27% | 4.84 | 4.96 | 92473 | 4550.54 | 0.68% |
| 2025-07-15 | 5.04 | 4.85 | -0.21 | -4.15% | 4.78 | 5.05 | 182198 | 8885.37 | 1.34% |
| 2025-07-14 | 5.07 | 5.06 | 0.00 | 0.00% | 5.03 | 5.13 | 82504 | 4186.11 | 0.61% |
| 2025-07-11 | 5.07 | 5.06 | -0.01 | -0.20% | 5.00 | 5.07 | 84564 | 4262.68 | 0.62% |
| 2025-07-10 | 5.04 | 5.07 | 0.00 | 0.00% | 5.02 | 5.10 | 84239 | 4257.68 | 0.62% |
| 2025-07-09 | 5.07 | 5.07 | 0.01 | 0.20% | 5.04 | 5.13 | 87298 | 4432.97 | 0.64% |
| 2025-07-08 | 5.08 | 5.06 | -0.02 | -0.39% | 5.00 | 5.09 | 101815 | 5138.29 | 0.75% |
| 2025-07-07 | 5.00 | 5.08 | 0.05 | 0.99% | 4.98 | 5.13 | 157976 | 8035.06 | 1.16% |
| 2025-07-04 | 5.18 | 5.03 | -0.15 | -2.90% | 4.99 | 5.19 | 192668 | 9752.80 | 1.42% |
| 2025-07-03 | 5.10 | 5.18 | 0.03 | 0.58% | 5.08 | 5.23 | 136743 | 7046.72 | 1.01% |
| 2025-07-02 | 5.15 | 5.15 | -0.02 | -0.39% | 5.06 | 5.21 | 173522 | 8890.21 | 1.28% |
| 2025-07-01 | 5.15 | 5.17 | 0.03 | 0.58% | 5.08 | 5.30 | 250561 | 12959.89 | 1.85% |
| 2025-06-30 | 5.00 | 5.14 | 0.16 | 3.21% | 4.98 | 5.26 | 330885 | 17001.12 | 2.44% |
| 2025-06-27 | 4.92 | 4.98 | 0.05 | 1.01% | 4.88 | 5.00 | 214246 | 10629.80 | 1.58% |
| 2025-06-26 | 4.91 | 4.93 | 0.01 | 0.20% | 4.81 | 4.96 | 208299 | 10197.91 | 1.53% |
| 2025-06-25 | 4.89 | 4.92 | 0.01 | 0.20% | 4.87 | 4.95 | 191095 | 9361.67 | 1.41% |
| 2025-06-24 | 4.85 | 4.91 | 0.02 | 0.41% | 4.81 | 4.95 | 252823 | 12362.13 | 1.86% |
| 2025-06-23 | 4.85 | 4.89 | 0.06 | 1.24% | 4.76 | 4.89 | 296854 | 14343.09 | 2.19% |
| 2025-06-20 | 5.15 | 4.83 | -0.39 | -7.47% | 4.82 | 5.22 | 410846 | 20430.30 | 3.03% |
| 2025-06-19 | 5.69 | 5.22 | -0.58 | -10.00% | 5.22 | 5.69 | 694676 | 37365.12 | 5.12% |
| 2025-06-18 | 6.15 | 5.80 | -0.36 | -5.84% | 5.68 | 6.78 | 1028165 | 62456.61 | 7.57% |
| 2025-06-17 | 5.91 | 6.16 | 0.56 | 10.00% | 5.91 | 6.16 | 307528 | 18811.57 | 2.27% |
| 2025-06-16 | 4.91 | 5.60 | 0.51 | 10.02% | 4.91 | 5.60 | 692603 | 36877.29 | 5.10% |
| 2025-06-13 | 4.81 | 5.09 | 0.20 | 4.09% | 4.66 | 5.38 | 663906 | 34156.77 | 4.89% |
| 2025-06-12 | 4.80 | 4.89 | 0.08 | 1.66% | 4.73 | 4.90 | 232923 | 11209.57 | 1.72% |
| 2025-06-11 | 4.89 | 4.81 | -0.24 | -4.75% | 4.72 | 4.95 | 484295 | 23358.59 | 3.57% |
| 2025-06-10 | 4.75 | 5.05 | 0.32 | 6.77% | 4.74 | 5.20 | 638339 | 32726.29 | 4.70% |
| 2025-06-09 | 4.65 | 4.73 | 0.10 | 2.16% | 4.63 | 4.74 | 57264 | 2681.76 | 0.42% |
| 2025-06-06 | 4.67 | 4.63 | -0.03 | -0.64% | 4.59 | 4.67 | 39510 | 1828.35 | 0.29% |
| 2025-06-05 | 4.70 | 4.66 | -0.04 | -0.85% | 4.65 | 4.75 | 46519 | 2184.17 | 0.34% |
| 2025-06-04 | 4.71 | 4.70 | 0.00 | 0.00% | 4.61 | 4.75 | 45588 | 2137.42 | 0.34% |
| 2025-06-03 | 4.63 | 4.70 | 0.02 | 0.43% | 4.63 | 4.72 | 35482 | 1665.99 | 0.26% |
| 2025-05-30 | 4.73 | 4.68 | -0.02 | -0.43% | 4.63 | 4.74 | 41721 | 1954.08 | 0.31% |
| 2025-05-29 | 4.68 | 4.70 | 0.00 | 0.00% | 4.67 | 4.73 | 31703 | 1490.80 | 0.23% |
| 2025-05-28 | 4.69 | 4.70 | 0.01 | 0.21% | 4.61 | 4.72 | 40320 | 1884.31 | 0.30% |
| 2025-05-27 | 4.60 | 4.69 | 0.06 | 1.30% | 4.59 | 4.71 | 43817 | 2040.84 | 0.32% |
深证大盘股票行情在线 K线走势图
