萃华珠宝(002731)股票行情
萃华珠宝(002731)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 | 12.88 | 12.94 | 0.03 | 0.23% | 12.87 | 12.98 | 37167 | 4803.59 | 1.62% |
| 2025-07-31 | 12.92 | 12.91 | -0.10 | -0.77% | 12.82 | 13.07 | 66559 | 8590.61 | 2.90% |
| 2025-07-30 | 12.97 | 13.01 | 0.04 | 0.31% | 12.87 | 13.14 | 71804 | 9348.38 | 3.13% |
| 2025-07-29 | 13.02 | 12.97 | -0.07 | -0.54% | 12.82 | 13.03 | 69966 | 9042.56 | 3.05% |
| 2025-07-28 | 13.52 | 13.04 | -0.52 | -3.83% | 12.92 | 13.53 | 156614 | 20502.64 | 6.82% |
| 2025-07-25 | 13.28 | 13.56 | 0.29 | 2.19% | 13.20 | 13.76 | 121667 | 16414.55 | 5.30% |
| 2025-07-24 | 12.99 | 13.27 | 0.24 | 1.84% | 12.97 | 13.37 | 92738 | 12249.28 | 4.04% |
| 2025-07-23 | 13.16 | 13.03 | -0.10 | -0.76% | 13.01 | 13.43 | 74321 | 9778.92 | 3.24% |
| 2025-07-22 | 13.22 | 13.13 | -0.01 | -0.08% | 13.06 | 13.30 | 85196 | 11210.94 | 3.71% |
| 2025-07-21 | 12.99 | 13.14 | 0.13 | 1.00% | 12.90 | 13.17 | 54089 | 7083.10 | 2.36% |
| 2025-07-18 | 13.04 | 13.01 | -0.07 | -0.54% | 12.86 | 13.08 | 53821 | 6968.03 | 2.34% |
| 2025-07-17 | 13.20 | 13.08 | -0.11 | -0.83% | 13.02 | 13.25 | 61567 | 8064.37 | 2.68% |
| 2025-07-16 | 12.96 | 13.19 | 0.23 | 1.77% | 12.88 | 13.26 | 79864 | 10490.19 | 3.48% |
| 2025-07-15 | 13.42 | 12.96 | -0.59 | -4.35% | 12.89 | 13.48 | 111805 | 14575.25 | 4.87% |
| 2025-07-14 | 13.43 | 13.55 | 0.15 | 1.12% | 13.39 | 13.60 | 67511 | 9112.97 | 2.94% |
| 2025-07-11 | 13.52 | 13.40 | -0.12 | -0.89% | 13.34 | 13.56 | 95961 | 12874.97 | 4.18% |
| 2025-07-10 | 13.65 | 13.52 | -0.19 | -1.39% | 13.50 | 13.76 | 76428 | 10379.30 | 3.33% |
| 2025-07-09 | 13.76 | 13.71 | -0.17 | -1.22% | 13.61 | 13.87 | 73330 | 10072.77 | 3.19% |
| 2025-07-08 | 13.80 | 13.88 | 0.05 | 0.36% | 13.70 | 14.17 | 108318 | 15001.71 | 4.72% |
| 2025-07-07 | 13.62 | 13.83 | 0.11 | 0.80% | 13.62 | 14.05 | 88896 | 12357.71 | 3.87% |
| 2025-07-04 | 14.10 | 13.72 | -0.49 | -3.45% | 13.66 | 14.19 | 127628 | 17593.23 | 5.56% |
| 2025-07-03 | 13.93 | 14.21 | 0.29 | 2.08% | 13.92 | 14.49 | 125486 | 17741.36 | 5.46% |
| 2025-07-02 | 14.29 | 13.92 | -0.50 | -3.47% | 13.90 | 14.50 | 120079 | 16976.04 | 5.23% |
| 2025-07-01 | 14.79 | 14.42 | -0.18 | -1.23% | 13.99 | 14.80 | 186766 | 26811.08 | 8.13% |
| 2025-06-30 | 14.07 | 14.60 | 0.54 | 3.84% | 14.04 | 14.86 | 228942 | 33107.66 | 9.97% |
| 2025-06-27 | 13.87 | 14.06 | 0.16 | 1.15% | 13.66 | 14.24 | 143235 | 20045.95 | 6.24% |
| 2025-06-26 | 13.88 | 13.90 | -0.14 | -1.00% | 13.64 | 14.05 | 139384 | 19292.18 | 6.07% |
| 2025-06-25 | 14.40 | 14.04 | -0.23 | -1.61% | 13.95 | 14.54 | 182167 | 25808.55 | 7.93% |
| 2025-06-24 | 14.77 | 14.27 | -0.86 | -5.68% | 14.17 | 14.83 | 270495 | 39117.75 | 11.78% |
| 2025-06-23 | 14.40 | 15.13 | 0.73 | 5.07% | 14.28 | 15.54 | 282985 | 42605.66 | 12.32% |
| 2025-06-20 | 14.68 | 14.40 | -0.50 | -3.36% | 14.28 | 14.74 | 173972 | 25199.07 | 7.58% |
| 2025-06-19 | 15.15 | 14.90 | -0.74 | -4.73% | 14.79 | 15.54 | 287376 | 43180.53 | 12.51% |
| 2025-06-18 | 15.86 | 15.64 | -0.15 | -0.95% | 15.10 | 16.39 | 369810 | 58155.90 | 16.10% |
| 2025-06-17 | 16.86 | 15.79 | -1.49 | -8.62% | 15.55 | 17.69 | 621380 | 102098.06 | 27.06% |
| 2025-06-16 | 16.00 | 17.28 | 1.57 | 9.99% | 15.65 | 17.28 | 320132 | 53278.11 | 13.94% |
| 2025-06-13 | 15.71 | 15.71 | 1.43 | 10.01% | 15.50 | 15.71 | 250659 | 39372.19 | 10.91% |
| 2025-06-12 | 13.75 | 14.28 | 0.47 | 3.40% | 13.55 | 15.00 | 426231 | 59925.30 | 18.56% |
| 2025-06-11 | 13.33 | 13.81 | 0.50 | 3.76% | 13.18 | 14.28 | 344346 | 47474.92 | 14.99% |
| 2025-06-10 | 13.47 | 13.31 | -0.15 | -1.11% | 13.06 | 13.54 | 267842 | 35608.86 | 11.66% |
| 2025-06-09 | 13.50 | 13.46 | -0.40 | -2.89% | 13.35 | 13.76 | 350096 | 47336.19 | 15.24% |
| 2025-06-06 | 14.77 | 13.86 | -1.02 | -6.85% | 13.67 | 15.07 | 497763 | 70942.95 | 21.67% |
| 2025-06-05 | 15.05 | 14.88 | 0.68 | 4.79% | 14.46 | 15.62 | 753706 | 114437.05 | 32.82% |
| 2025-06-04 | 13.15 | 14.20 | 1.29 | 9.99% | 13.14 | 14.20 | 343352 | 47686.13 | 14.95% |
| 2025-06-03 | 11.97 | 12.91 | 1.17 | 9.97% | 11.79 | 12.91 | 314747 | 38963.74 | 13.71% |
| 2025-05-30 | 11.85 | 11.74 | -0.10 | -0.84% | 11.63 | 12.10 | 224345 | 26546.72 | 9.77% |
| 2025-05-29 | 12.10 | 11.84 | -0.55 | -4.44% | 11.77 | 12.23 | 331726 | 39487.17 | 14.44% |
| 2025-05-28 | 11.56 | 12.39 | 0.75 | 6.44% | 11.33 | 12.80 | 468083 | 56964.06 | 20.38% |
| 2025-05-27 | 11.23 | 11.64 | 0.29 | 2.56% | 11.13 | 11.91 | 290291 | 33752.26 | 12.64% |
| 2025-05-26 | 11.12 | 11.35 | -0.03 | -0.26% | 11.11 | 11.74 | 212309 | 24203.29 | 9.24% |
| 2025-05-23 | 11.50 | 11.38 | -0.17 | -1.47% | 11.14 | 11.80 | 266858 | 30532.75 | 11.62% |
| 2025-05-22 | 11.85 | 11.55 | 0.03 | 0.26% | 11.50 | 12.28 | 390937 | 46154.77 | 17.02% |
| 2025-05-21 | 11.20 | 11.52 | 0.72 | 6.67% | 10.98 | 11.88 | 419226 | 47944.40 | 18.25% |
| 2025-05-20 | 10.46 | 10.80 | 0.30 | 2.86% | 10.45 | 11.01 | 151647 | 16419.30 | 6.60% |
| 2025-05-19 | 10.45 | 10.50 | 0.07 | 0.67% | 10.31 | 10.58 | 59597 | 6223.78 | 2.60% |
| 2025-05-16 | 10.38 | 10.43 | 0.08 | 0.77% | 10.30 | 10.72 | 92295 | 9707.26 | 4.02% |
| 2025-05-15 | 10.26 | 10.35 | 0.03 | 0.29% | 10.22 | 10.42 | 48994 | 5057.43 | 2.13% |
| 2025-05-14 | 10.43 | 10.32 | -0.15 | -1.43% | 10.22 | 10.43 | 60925 | 6281.25 | 2.65% |
| 2025-05-13 | 10.22 | 10.47 | 0.27 | 2.65% | 10.17 | 10.56 | 88240 | 9164.22 | 3.84% |
| 2025-05-12 | 10.36 | 10.20 | -0.20 | -1.92% | 10.08 | 10.40 | 60621 | 6175.31 | 2.64% |
| 2025-05-09 | 10.33 | 10.40 | 0.07 | 0.68% | 10.27 | 10.46 | 52937 | 5485.88 | 2.31% |
| 2025-05-08 | 10.29 | 10.33 | -0.03 | -0.29% | 10.23 | 10.51 | 61568 | 6380.57 | 2.68% |
| 2025-05-07 | 10.50 | 10.36 | -0.13 | -1.24% | 10.28 | 10.60 | 79831 | 8317.78 | 3.48% |
| 2025-05-06 | 10.44 | 10.49 | 0.20 | 1.94% | 10.35 | 10.75 | 119724 | 12568.02 | 5.21% |
| 2025-04-30 | 10.01 | 10.29 | 0.55 | 5.65% | 10.01 | 10.57 | 165436 | 17146.20 | 7.20% |
| 2025-04-29 | 9.49 | 9.74 | 0.26 | 2.74% | 9.48 | 9.81 | 63158 | 6131.30 | 2.75% |
| 2025-04-28 | 9.51 | 9.48 | -0.09 | -0.94% | 9.32 | 9.62 | 50710 | 4782.05 | 2.21% |
| 2025-04-25 | 9.53 | 9.57 | 0.03 | 0.31% | 9.47 | 9.82 | 58610 | 5636.57 | 2.55% |
| 2025-04-24 | 9.66 | 9.54 | -0.14 | -1.45% | 9.44 | 9.82 | 72259 | 6912.97 | 3.15% |
| 2025-04-23 | 10.01 | 9.68 | -0.77 | -7.37% | 9.65 | 10.10 | 140623 | 13861.67 | 6.12% |
| 2025-04-22 | 10.35 | 10.45 | 0.44 | 4.40% | 10.01 | 10.85 | 213349 | 22056.19 | 9.29% |
| 2025-04-21 | 9.80 | 10.01 | 0.50 | 5.26% | 9.65 | 10.24 | 99708 | 9907.86 | 4.34% |
| 2025-04-18 | 9.73 | 9.51 | -0.26 | -2.66% | 9.46 | 9.80 | 73545 | 7053.75 | 3.20% |
| 2025-04-17 | 9.60 | 9.77 | 0.22 | 2.30% | 9.60 | 10.05 | 100356 | 9869.29 | 4.37% |
| 2025-04-16 | 9.68 | 9.55 | -0.08 | -0.83% | 9.26 | 9.78 | 65533 | 6227.39 | 2.85% |
| 2025-04-15 | 9.33 | 9.63 | 0.28 | 2.99% | 9.24 | 9.64 | 70327 | 6664.54 | 3.06% |
| 2025-04-14 | 9.20 | 9.35 | 0.16 | 1.74% | 9.18 | 9.48 | 68743 | 6444.11 | 2.99% |
| 2025-04-11 | 9.34 | 9.19 | 0.08 | 0.88% | 9.19 | 9.50 | 91765 | 8584.71 | 4.00% |
| 2025-04-10 | 8.84 | 9.11 | 0.57 | 6.67% | 8.70 | 9.21 | 100786 | 9114.50 | 4.39% |
| 2025-04-09 | 8.10 | 8.54 | 0.16 | 1.91% | 7.73 | 8.57 | 122013 | 9920.73 | 5.31% |
| 2025-04-08 | 8.70 | 8.38 | -0.78 | -8.52% | 8.24 | 8.97 | 162861 | 13783.23 | 7.09% |
深证大盘股票行情在线 K线走势图
