昇兴股份(002752)股票行情
昇兴股份(002752)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 |
|---|
| 2025-06-18 | 5.42 | 5.48 | 0.05 | 0.92% | 5.40 | 5.65 | 192949 | 10686.59 | 1.98% |
| 2025-06-17 | 5.49 | 5.43 | -0.05 | -0.91% | 5.41 | 5.49 | 82610 | 4491.66 | 0.85% |
| 2025-06-16 | 5.45 | 5.48 | 0.03 | 0.55% | 5.42 | 5.48 | 61697 | 3365.49 | 0.63% |
| 2025-06-13 | 5.57 | 5.45 | -0.16 | -2.85% | 5.44 | 5.59 | 114072 | 6282.22 | 1.17% |
| 2025-06-12 | 5.56 | 5.61 | 0.03 | 0.54% | 5.53 | 5.69 | 125962 | 7059.53 | 1.29% |
| 2025-06-11 | 5.55 | 5.58 | 0.03 | 0.54% | 5.53 | 5.58 | 78187 | 4350.56 | 0.80% |
| 2025-06-10 | 5.64 | 5.55 | -0.09 | -1.60% | 5.49 | 5.65 | 150087 | 8348.11 | 1.54% |
| 2025-06-09 | 5.60 | 5.64 | 0.07 | 1.26% | 5.59 | 5.65 | 84485 | 4752.12 | 0.86% |
| 2025-06-06 | 5.64 | 5.57 | -0.07 | -1.24% | 5.53 | 5.67 | 117039 | 6525.31 | 1.20% |
| 2025-06-05 | 5.68 | 5.64 | -0.06 | -1.05% | 5.62 | 5.89 | 191541 | 10920.33 | 1.96% |
| 2025-06-04 | 5.39 | 5.70 | 0.31 | 5.75% | 5.36 | 5.79 | 306267 | 17177.12 | 3.14% |
| 2025-06-03 | 5.37 | 5.39 | 0.03 | 0.56% | 5.33 | 5.43 | 56948 | 3069.56 | 0.58% |
| 2025-05-30 | 5.44 | 5.36 | -0.11 | -2.01% | 5.36 | 5.51 | 77577 | 4194.51 | 0.79% |
| 2025-05-29 | 5.41 | 5.47 | 0.04 | 0.74% | 5.40 | 5.50 | 73942 | 4041.33 | 0.76% |
| 2025-05-28 | 5.47 | 5.43 | -0.06 | -1.09% | 5.40 | 5.50 | 105903 | 5757.74 | 1.08% |
| 2025-05-27 | 5.33 | 5.49 | 0.13 | 2.43% | 5.33 | 5.58 | 204181 | 11160.86 | 2.09% |
| 2025-05-26 | 5.34 | 5.36 | 0.02 | 0.37% | 5.29 | 5.37 | 56826 | 3032.24 | 0.58% |
| 2025-05-23 | 5.42 | 5.34 | -0.08 | -1.48% | 5.32 | 5.45 | 74719 | 4022.81 | 0.76% |
| 2025-05-22 | 5.51 | 5.42 | -0.11 | -1.99% | 5.41 | 5.57 | 78052 | 4258.77 | 0.80% |
| 2025-05-21 | 5.54 | 5.53 | -0.01 | -0.18% | 5.46 | 5.54 | 69816 | 3841.48 | 0.71% |
| 2025-05-20 | 5.48 | 5.54 | 0.05 | 0.91% | 5.45 | 5.55 | 69919 | 3861.29 | 0.72% |
| 2025-05-19 | 5.44 | 5.49 | 0.04 | 0.73% | 5.40 | 5.50 | 76668 | 4178.52 | 0.78% |
| 2025-05-16 | 5.44 | 5.45 | 0.00 | 0.00% | 5.41 | 5.48 | 56474 | 3074.33 | 0.58% |
| 2025-05-15 | 5.47 | 5.45 | -0.04 | -0.73% | 5.40 | 5.50 | 74753 | 4071.71 | 0.77% |
| 2025-05-14 | 5.50 | 5.49 | 0.00 | 0.00% | 5.40 | 5.52 | 96684 | 5271.60 | 0.99% |
| 2025-05-13 | 5.54 | 5.49 | -0.02 | -0.36% | 5.48 | 5.59 | 99690 | 5510.94 | 1.02% |
| 2025-05-12 | 5.54 | 5.51 | -0.02 | -0.36% | 5.48 | 5.59 | 95463 | 5256.72 | 0.98% |
| 2025-05-09 | 5.57 | 5.53 | -0.05 | -0.90% | 5.49 | 5.60 | 78278 | 4324.54 | 0.80% |
| 2025-05-08 | 5.51 | 5.58 | 0.07 | 1.27% | 5.48 | 5.59 | 98763 | 5491.42 | 1.01% |
| 2025-05-07 | 5.54 | 5.51 | 0.02 | 0.36% | 5.48 | 5.60 | 105139 | 5818.55 | 1.08% |
| 2025-05-06 | 5.47 | 5.49 | 0.09 | 1.67% | 5.45 | 5.52 | 91669 | 5019.85 | 0.94% |
| 2025-04-30 | 5.49 | 5.40 | -0.06 | -1.10% | 5.40 | 5.55 | 90073 | 4915.36 | 0.92% |
| 2025-04-29 | 5.40 | 5.46 | -0.04 | -0.73% | 5.28 | 5.48 | 118731 | 6410.68 | 1.22% |
| 2025-04-28 | 5.60 | 5.50 | -0.11 | -1.96% | 5.45 | 5.61 | 89708 | 4934.37 | 0.92% |
| 2025-04-25 | 5.63 | 5.61 | 0.00 | 0.00% | 5.59 | 5.68 | 72494 | 4076.86 | 0.74% |
| 2025-04-24 | 5.57 | 5.61 | 0.03 | 0.54% | 5.55 | 5.69 | 109939 | 6192.84 | 1.13% |
| 2025-04-23 | 5.55 | 5.58 | 0.05 | 0.90% | 5.51 | 5.67 | 115122 | 6443.01 | 1.18% |
| 2025-04-22 | 5.44 | 5.53 | 0.07 | 1.28% | 5.43 | 5.56 | 106923 | 5880.67 | 1.09% |
| 2025-04-21 | 5.41 | 5.46 | 0.08 | 1.49% | 5.37 | 5.47 | 78708 | 4269.53 | 0.81% |
| 2025-04-18 | 5.37 | 5.38 | 0.00 | 0.00% | 5.31 | 5.40 | 86350 | 4621.40 | 0.88% |
| 2025-04-17 | 5.34 | 5.38 | 0.00 | 0.00% | 5.30 | 5.46 | 107950 | 5836.89 | 1.11% |
| 2025-04-16 | 5.40 | 5.38 | -0.04 | -0.74% | 5.28 | 5.49 | 147876 | 7941.64 | 1.51% |
| 2025-04-15 | 5.37 | 5.42 | 0.08 | 1.50% | 5.29 | 5.48 | 153485 | 8273.53 | 1.57% |
| 2025-04-14 | 5.26 | 5.34 | 0.12 | 2.30% | 5.26 | 5.40 | 119284 | 6383.56 | 1.22% |
| 2025-04-11 | 5.26 | 5.22 | -0.05 | -0.95% | 5.18 | 5.32 | 136034 | 7131.60 | 1.39% |
| 2025-04-10 | 5.29 | 5.27 | 0.08 | 1.54% | 5.25 | 5.39 | 156539 | 8332.47 | 1.60% |
| 2025-04-09 | 5.13 | 5.19 | -0.01 | -0.19% | 4.83 | 5.25 | 166355 | 8420.73 | 1.70% |
| 2025-04-08 | 5.30 | 5.20 | -0.16 | -2.99% | 5.09 | 5.36 | 273512 | 14237.24 | 2.80% |
| 2025-04-07 | 5.60 | 5.36 | -0.60 | -10.07% | 5.36 | 5.66 | 166213 | 9019.10 | 1.70% |
| 2025-04-03 | 5.91 | 5.96 | -0.01 | -0.17% | 5.89 | 6.03 | 136162 | 8121.90 | 1.39% |
| 2025-04-02 | 5.84 | 5.97 | 0.12 | 2.05% | 5.82 | 6.08 | 171203 | 10237.76 | 1.75% |
| 2025-04-01 | 5.78 | 5.85 | 0.08 | 1.39% | 5.78 | 5.91 | 123120 | 7205.28 | 1.26% |
| 2025-03-31 | 5.89 | 5.77 | -0.16 | -2.70% | 5.71 | 5.97 | 149416 | 8686.09 | 1.53% |
| 2025-03-28 | 5.95 | 5.93 | 0.00 | 0.00% | 5.85 | 5.96 | 111442 | 6581.95 | 1.14% |
| 2025-03-27 | 6.00 | 5.93 | -0.09 | -1.50% | 5.90 | 6.02 | 120119 | 7152.05 | 1.23% |
| 2025-03-26 | 6.06 | 6.02 | -0.07 | -1.15% | 5.98 | 6.08 | 213255 | 12837.51 | 2.18% |
| 2025-03-25 | 5.90 | 6.09 | 0.18 | 3.05% | 5.81 | 6.12 | 252537 | 15127.60 | 2.59% |
| 2025-03-24 | 5.94 | 5.91 | -0.05 | -0.84% | 5.79 | 5.99 | 165564 | 9755.91 | 1.70% |
| 2025-03-21 | 6.03 | 5.96 | -0.09 | -1.49% | 5.92 | 6.07 | 162100 | 9695.84 | 1.66% |
| 2025-03-20 | 6.02 | 6.05 | 0.03 | 0.50% | 5.98 | 6.13 | 208136 | 12631.55 | 2.13% |
| 2025-03-19 | 6.04 | 6.02 | -0.02 | -0.33% | 5.97 | 6.08 | 102005 | 6128.12 | 1.04% |
| 2025-03-18 | 6.08 | 6.04 | 0.00 | 0.00% | 5.97 | 6.08 | 128675 | 7734.92 | 1.32% |
| 2025-03-17 | 6.09 | 6.04 | -0.03 | -0.49% | 6.00 | 6.13 | 197250 | 11915.77 | 2.02% |
| 2025-03-14 | 5.68 | 6.07 | 0.39 | 6.87% | 5.65 | 6.12 | 407742 | 24272.15 | 4.17% |
| 2025-03-13 | 5.78 | 5.68 | -0.10 | -1.73% | 5.59 | 5.82 | 186448 | 10578.24 | 1.91% |
| 2025-03-12 | 5.83 | 5.78 | -0.01 | -0.17% | 5.74 | 5.90 | 219111 | 12685.44 | 2.24% |
| 2025-03-11 | 5.55 | 5.79 | 0.19 | 3.39% | 5.51 | 5.90 | 347069 | 19918.25 | 3.55% |
| 2025-03-10 | 5.58 | 5.60 | 0.01 | 0.18% | 5.55 | 5.63 | 94504 | 5278.01 | 0.97% |
| 2025-03-07 | 5.63 | 5.59 | -0.06 | -1.06% | 5.57 | 5.65 | 114758 | 6432.63 | 1.17% |
| 2025-03-06 | 5.55 | 5.65 | 0.11 | 1.99% | 5.51 | 5.65 | 123936 | 6938.84 | 1.27% |
| 2025-03-05 | 5.57 | 5.54 | -0.05 | -0.89% | 5.45 | 5.59 | 114894 | 6314.63 | 1.18% |
| 2025-03-04 | 5.55 | 5.59 | 0.01 | 0.18% | 5.53 | 5.62 | 72106 | 4021.25 | 0.74% |
| 2025-03-03 | 5.56 | 5.58 | 0.02 | 0.36% | 5.55 | 5.68 | 103662 | 5827.98 | 1.06% |
| 2025-02-28 | 5.69 | 5.56 | -0.18 | -3.14% | 5.55 | 5.75 | 136872 | 7712.97 | 1.40% |
| 2025-02-27 | 5.61 | 5.74 | 0.13 | 2.32% | 5.59 | 5.77 | 166483 | 9444.97 | 1.70% |
| 2025-02-26 | 5.53 | 5.61 | 0.10 | 1.81% | 5.52 | 5.63 | 112662 | 6303.99 | 1.15% |
| 2025-02-25 | 5.54 | 5.51 | -0.08 | -1.43% | 5.50 | 5.59 | 107019 | 5926.51 | 1.10% |
| 2025-02-24 | 5.56 | 5.59 | 0.02 | 0.36% | 5.52 | 5.63 | 114538 | 6381.74 | 1.17% |
| 2025-02-21 | 5.62 | 5.57 | -0.07 | -1.24% | 5.50 | 5.63 | 126085 | 7003.71 | 1.29% |
| 2025-02-20 | 5.61 | 5.64 | 0.05 | 0.89% | 5.54 | 5.65 | 102542 | 5742.30 | 1.05% |
深证大盘股票行情在线 K线走势图
