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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 4.60 | 4.63 | 0.01 | 0.22% | 4.56 | 4.67 | 34120 | 1573.61 | 0.25% |
| 2025-05-23 | 4.66 | 4.62 | -0.04 | -0.86% | 4.59 | 4.74 | 60486 | 2815.63 | 0.45% |
| 2025-05-22 | 4.68 | 4.66 | -0.05 | -1.06% | 4.61 | 4.76 | 44694 | 2090.30 | 0.33% |
| 2025-05-21 | 4.71 | 4.71 | 0.01 | 0.21% | 4.66 | 4.71 | 44223 | 2071.19 | 0.33% |
| 2025-05-20 | 4.57 | 4.70 | 0.10 | 2.17% | 4.55 | 4.71 | 60393 | 2813.24 | 0.44% |
| 2025-05-19 | 4.48 | 4.60 | 0.13 | 2.91% | 4.47 | 4.64 | 59176 | 2701.72 | 0.44% |
| 2025-05-16 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 29597 | 1330.35 | 0.22% |
| 2025-05-15 | 4.45 | 4.50 | 0.05 | 1.12% | 4.40 | 4.53 | 52278 | 2343.67 | 0.39% |
| 2025-05-14 | 4.42 | 4.45 | 0.00 | 0.00% | 4.38 | 4.49 | 33558 | 1486.59 | 0.25% |
| 2025-05-13 | 4.50 | 4.45 | -0.02 | -0.45% | 4.42 | 4.53 | 40858 | 1825.62 | 0.30% |
| 2025-05-12 | 4.49 | 4.47 | 0.01 | 0.22% | 4.41 | 4.53 | 49920 | 2219.75 | 0.37% |
| 2025-05-09 | 4.43 | 4.46 | 0.01 | 0.22% | 4.39 | 4.48 | 57252 | 2542.47 | 0.42% |
| 2025-05-08 | 4.42 | 4.45 | 0.06 | 1.37% | 4.38 | 4.46 | 47278 | 2095.47 | 0.35% |
| 2025-05-07 | 4.45 | 4.39 | 0.00 | 0.00% | 4.35 | 4.48 | 60708 | 2677.75 | 0.45% |
| 2025-05-06 | 4.36 | 4.39 | 0.10 | 2.33% | 4.31 | 4.45 | 65213 | 2867.67 | 0.48% |
| 2025-04-30 | 4.26 | 4.29 | 0.07 | 1.66% | 4.24 | 4.57 | 108724 | 4732.66 | 0.80% |
| 2025-04-29 | 4.17 | 4.22 | 0.05 | 1.20% | 4.15 | 4.31 | 95595 | 4049.62 | 0.70% |
| 2025-04-28 | 4.40 | 4.17 | -0.19 | -4.36% | 4.17 | 4.41 | 101847 | 4316.18 | 0.75% |
| 2025-04-25 | 4.46 | 4.36 | -0.13 | -2.90% | 4.29 | 4.58 | 201115 | 8811.72 | 1.48% |
| 2025-04-24 | 4.68 | 4.49 | -0.29 | -6.07% | 4.39 | 4.80 | 278599 | 12761.13 | 2.05% |
| 2025-04-23 | 4.58 | 4.78 | -0.06 | -1.24% | 4.56 | 4.96 | 424892 | 19953.86 | 3.13% |
| 2025-04-22 | 4.42 | 4.84 | 0.44 | 10.00% | 4.35 | 4.84 | 361426 | 17224.26 | 2.66% |
| 2025-04-21 | 4.29 | 4.40 | 0.13 | 3.04% | 4.24 | 4.45 | 33548 | 1465.82 | 0.25% |
| 2025-04-18 | 4.33 | 4.27 | -0.06 | -1.39% | 4.22 | 4.37 | 24455 | 1046.54 | 0.18% |
| 2025-04-17 | 4.22 | 4.33 | 0.08 | 1.88% | 4.21 | 4.36 | 35244 | 1519.46 | 0.26% |
| 2025-04-16 | 4.36 | 4.25 | -0.13 | -2.97% | 4.17 | 4.38 | 37123 | 1584.15 | 0.27% |
| 2025-04-15 | 4.40 | 4.38 | 0.06 | 1.39% | 4.30 | 4.43 | 38322 | 1672.31 | 0.28% |
| 2025-04-14 | 4.22 | 4.32 | 0.12 | 2.86% | 4.22 | 4.40 | 48618 | 2106.38 | 0.36% |
| 2025-04-11 | 4.15 | 4.20 | 0.03 | 0.72% | 4.10 | 4.24 | 40956 | 1717.26 | 0.30% |
| 2025-04-10 | 4.05 | 4.17 | 0.17 | 4.25% | 4.03 | 4.30 | 70775 | 2947.66 | 0.52% |
| 2025-04-09 | 3.82 | 4.00 | 0.12 | 3.09% | 3.66 | 4.02 | 86813 | 3353.19 | 0.64% |
| 2025-04-08 | 3.88 | 3.88 | -0.09 | -2.27% | 3.76 | 4.12 | 88764 | 3456.33 | 0.65% |
深证大盘股票行情在线 K线走势图
