小崧股份(002723)股票行情
小崧股份(002723)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 | 7.82 | 7.76 | -0.04 | -0.51% | 7.71 | 7.91 | 73284 | 5714.93 | 2.31% |
| 2025-07-31 | 7.87 | 7.80 | -0.09 | -1.14% | 7.77 | 7.95 | 95983 | 7524.90 | 3.03% |
| 2025-07-30 | 8.01 | 7.89 | -0.15 | -1.87% | 7.85 | 8.12 | 96980 | 7708.28 | 3.06% |
| 2025-07-29 | 8.10 | 8.04 | -0.10 | -1.23% | 7.94 | 8.26 | 158154 | 12789.79 | 4.99% |
| 2025-07-28 | 7.77 | 8.14 | 0.45 | 5.85% | 7.70 | 8.20 | 269256 | 21641.01 | 8.49% |
| 2025-07-25 | 7.75 | 7.69 | -0.05 | -0.65% | 7.60 | 7.78 | 102944 | 7899.50 | 3.25% |
| 2025-07-24 | 7.74 | 7.74 | 0.09 | 1.18% | 7.53 | 7.89 | 170744 | 13098.32 | 5.38% |
| 2025-07-23 | 7.49 | 7.65 | 0.17 | 2.27% | 7.46 | 7.75 | 161589 | 12321.74 | 5.10% |
| 2025-07-22 | 7.45 | 7.48 | 0.03 | 0.40% | 7.36 | 7.52 | 81358 | 6049.91 | 2.57% |
| 2025-07-21 | 7.52 | 7.45 | -0.06 | -0.80% | 7.40 | 7.55 | 93333 | 6972.66 | 2.94% |
| 2025-07-18 | 7.45 | 7.51 | 0.09 | 1.21% | 7.38 | 7.56 | 97361 | 7278.86 | 3.07% |
| 2025-07-17 | 7.56 | 7.42 | -0.12 | -1.59% | 7.40 | 7.58 | 117048 | 8724.11 | 3.69% |
| 2025-07-16 | 7.10 | 7.54 | 0.45 | 6.35% | 7.08 | 7.65 | 252639 | 18699.50 | 7.97% |
| 2025-07-15 | 7.24 | 7.09 | -0.16 | -2.21% | 7.04 | 7.27 | 85522 | 6086.41 | 2.70% |
| 2025-07-14 | 7.16 | 7.25 | 0.14 | 1.97% | 7.14 | 7.34 | 111278 | 8048.69 | 3.51% |
| 2025-07-11 | 7.29 | 7.11 | -0.17 | -2.34% | 7.05 | 7.30 | 165460 | 11815.69 | 5.22% |
| 2025-07-10 | 7.30 | 7.28 | -0.01 | -0.14% | 7.17 | 7.33 | 56760 | 4110.04 | 1.79% |
| 2025-07-09 | 7.36 | 7.29 | -0.07 | -0.95% | 7.27 | 7.41 | 58899 | 4307.95 | 1.86% |
| 2025-07-08 | 7.30 | 7.36 | 0.06 | 0.82% | 7.30 | 7.37 | 56971 | 4181.05 | 1.80% |
| 2025-07-07 | 7.37 | 7.30 | -0.07 | -0.95% | 7.22 | 7.43 | 75377 | 5511.02 | 2.38% |
| 2025-07-04 | 7.65 | 7.37 | -0.27 | -3.53% | 7.35 | 7.68 | 137850 | 10281.84 | 4.35% |
| 2025-07-03 | 7.42 | 7.64 | 0.24 | 3.24% | 7.37 | 7.69 | 111488 | 8372.80 | 3.52% |
| 2025-07-02 | 7.33 | 7.40 | 0.03 | 0.41% | 7.32 | 7.42 | 66715 | 4920.34 | 2.10% |
| 2025-07-01 | 7.49 | 7.37 | -0.10 | -1.34% | 7.27 | 7.51 | 87184 | 6431.68 | 2.75% |
| 2025-06-30 | 7.44 | 7.47 | 0.06 | 0.81% | 7.41 | 7.58 | 119469 | 8936.25 | 3.77% |
| 2025-06-27 | 7.66 | 7.41 | -0.23 | -3.01% | 7.38 | 7.72 | 167628 | 12523.64 | 5.29% |
| 2025-06-26 | 7.73 | 7.64 | -0.15 | -1.93% | 7.62 | 7.80 | 83211 | 6388.22 | 2.62% |
| 2025-06-25 | 7.92 | 7.79 | 0.00 | 0.00% | 7.69 | 7.92 | 101905 | 7932.37 | 3.21% |
| 2025-06-24 | 7.74 | 7.79 | 0.13 | 1.70% | 7.62 | 7.81 | 99848 | 7718.55 | 3.15% |
| 2025-06-23 | 7.57 | 7.66 | 0.01 | 0.13% | 7.49 | 7.70 | 122068 | 9269.56 | 3.85% |
| 2025-06-20 | 7.55 | 7.65 | -0.02 | -0.26% | 7.48 | 7.83 | 205395 | 15736.83 | 6.48% |
| 2025-06-19 | 7.25 | 7.67 | 0.40 | 5.50% | 7.25 | 7.90 | 295489 | 22646.80 | 9.32% |
| 2025-06-18 | 7.19 | 7.27 | 0.06 | 0.83% | 7.06 | 7.30 | 91926 | 6598.76 | 2.90% |
| 2025-06-17 | 7.25 | 7.21 | -0.05 | -0.69% | 7.17 | 7.29 | 80685 | 5825.44 | 2.54% |
| 2025-06-16 | 7.43 | 7.26 | -0.19 | -2.55% | 7.21 | 7.43 | 145186 | 10549.35 | 4.58% |
| 2025-06-13 | 7.75 | 7.45 | -0.27 | -3.50% | 7.45 | 7.80 | 134280 | 10180.43 | 4.23% |
| 2025-06-12 | 7.53 | 7.72 | 0.21 | 2.80% | 7.46 | 7.77 | 130626 | 9983.95 | 4.12% |
| 2025-06-11 | 7.47 | 7.51 | 0.04 | 0.54% | 7.47 | 7.59 | 87853 | 6620.40 | 2.77% |
| 2025-06-10 | 7.55 | 7.47 | -0.08 | -1.06% | 7.37 | 7.60 | 130787 | 9793.41 | 4.12% |
| 2025-06-09 | 7.44 | 7.55 | 0.11 | 1.48% | 7.35 | 7.58 | 124830 | 9326.86 | 3.94% |
| 2025-06-06 | 7.27 | 7.44 | 0.21 | 2.90% | 7.20 | 7.45 | 106882 | 7834.01 | 3.37% |
| 2025-06-05 | 7.45 | 7.23 | -0.22 | -2.95% | 7.18 | 7.50 | 153629 | 11180.70 | 4.84% |
| 2025-06-04 | 7.16 | 7.45 | 0.30 | 4.20% | 7.10 | 7.50 | 142724 | 10433.37 | 4.50% |
| 2025-06-03 | 7.09 | 7.15 | 0.03 | 0.42% | 7.07 | 7.25 | 53634 | 3850.81 | 1.69% |
| 2025-05-30 | 7.24 | 7.12 | -0.10 | -1.39% | 7.10 | 7.26 | 65138 | 4654.38 | 2.05% |
| 2025-05-29 | 7.10 | 7.22 | 0.09 | 1.26% | 7.10 | 7.32 | 79847 | 5759.93 | 2.52% |
| 2025-05-28 | 7.42 | 7.13 | -0.25 | -3.39% | 7.10 | 7.48 | 127416 | 9187.76 | 4.02% |
| 2025-05-27 | 7.17 | 7.38 | 0.22 | 3.07% | 7.12 | 7.45 | 110462 | 8055.40 | 3.48% |
| 2025-05-26 | 7.17 | 7.16 | 0.01 | 0.14% | 7.06 | 7.24 | 101366 | 7254.77 | 3.20% |
| 2025-05-23 | 7.28 | 7.15 | -0.16 | -2.19% | 7.15 | 7.43 | 114078 | 8278.20 | 3.60% |
| 2025-05-22 | 7.43 | 7.31 | -0.12 | -1.62% | 7.25 | 7.77 | 180520 | 13564.93 | 5.69% |
| 2025-05-21 | 7.40 | 7.43 | 0.03 | 0.41% | 7.26 | 7.45 | 96088 | 7081.59 | 3.03% |
| 2025-05-20 | 7.33 | 7.40 | 0.15 | 2.07% | 7.25 | 7.59 | 137643 | 10251.79 | 4.34% |
| 2025-05-19 | 7.18 | 7.25 | 0.04 | 0.55% | 7.16 | 7.37 | 91073 | 6596.45 | 2.87% |
| 2025-05-16 | 7.20 | 7.21 | 0.01 | 0.14% | 7.15 | 7.33 | 55042 | 3983.95 | 1.74% |
| 2025-05-15 | 7.29 | 7.20 | -0.05 | -0.69% | 7.11 | 7.29 | 70639 | 5065.69 | 2.23% |
| 2025-05-14 | 7.37 | 7.25 | -0.15 | -2.03% | 7.21 | 7.41 | 75081 | 5466.12 | 2.37% |
| 2025-05-13 | 7.45 | 7.40 | 0.05 | 0.68% | 7.28 | 7.48 | 80011 | 5904.01 | 2.52% |
| 2025-05-12 | 7.30 | 7.35 | 0.08 | 1.10% | 7.23 | 7.43 | 79769 | 5849.53 | 2.52% |
| 2025-05-09 | 7.29 | 7.27 | -0.02 | -0.27% | 7.18 | 7.38 | 97154 | 7082.05 | 3.06% |
| 2025-05-08 | 6.95 | 7.29 | 0.30 | 4.29% | 6.95 | 7.31 | 119765 | 8612.87 | 3.78% |
| 2025-05-07 | 7.05 | 6.99 | -0.05 | -0.71% | 6.91 | 7.16 | 77496 | 5448.90 | 2.44% |
| 2025-05-06 | 6.92 | 7.04 | 0.13 | 1.88% | 6.81 | 7.08 | 99774 | 6985.68 | 3.15% |
| 2025-04-30 | 6.61 | 6.91 | 0.40 | 6.14% | 6.60 | 7.08 | 173455 | 11957.88 | 5.47% |
| 2025-04-29 | 6.60 | 6.51 | -0.15 | -2.25% | 6.50 | 6.88 | 131100 | 8768.53 | 4.13% |
| 2025-04-28 | 6.76 | 6.66 | -0.09 | -1.33% | 6.55 | 6.81 | 68309 | 4549.42 | 2.15% |
| 2025-04-25 | 6.94 | 6.75 | -0.21 | -3.02% | 6.72 | 7.00 | 101350 | 6912.14 | 3.20% |
| 2025-04-24 | 6.93 | 6.96 | 0.06 | 0.87% | 6.84 | 7.09 | 99517 | 6932.25 | 3.14% |
| 2025-04-23 | 6.69 | 6.90 | 0.26 | 3.92% | 6.68 | 6.99 | 110915 | 7651.63 | 3.50% |
| 2025-04-22 | 6.70 | 6.64 | -0.05 | -0.75% | 6.60 | 6.79 | 76631 | 5119.93 | 2.42% |
| 2025-04-21 | 6.37 | 6.69 | 0.33 | 5.19% | 6.28 | 6.72 | 146369 | 9632.28 | 4.62% |
| 2025-04-18 | 6.23 | 6.36 | 0.12 | 1.92% | 6.21 | 6.71 | 116303 | 7424.52 | 3.67% |
| 2025-04-17 | 6.32 | 6.24 | -0.09 | -1.42% | 6.23 | 6.38 | 91247 | 5735.89 | 2.88% |
| 2025-04-16 | 6.49 | 6.33 | -0.14 | -2.16% | 6.26 | 6.67 | 107772 | 6940.50 | 3.40% |
| 2025-04-15 | 6.71 | 6.47 | -0.23 | -3.43% | 6.38 | 6.75 | 108535 | 7041.81 | 3.42% |
| 2025-04-14 | 6.54 | 6.70 | 0.28 | 4.36% | 6.54 | 6.74 | 104296 | 6940.88 | 3.29% |
| 2025-04-11 | 6.50 | 6.42 | -0.14 | -2.13% | 6.40 | 6.66 | 101249 | 6591.95 | 3.19% |
| 2025-04-10 | 6.38 | 6.56 | 0.27 | 4.29% | 6.38 | 6.71 | 145767 | 9613.82 | 4.60% |
| 2025-04-09 | 5.96 | 6.29 | -0.24 | -3.68% | 5.88 | 6.38 | 239028 | 14470.91 | 7.54% |
| 2025-04-08 | 6.91 | 6.53 | -0.72 | -9.93% | 6.53 | 7.05 | 128330 | 8550.90 | 4.05% |
深证大盘股票行情在线 K线走势图
