中坚科技(002779)股票行情
中坚科技(002779)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 | 80.43 | 85.27 | 4.50 | 5.57% | 79.49 | 87.00 | 103575 | 86573.58 | 6.25% |
| 2025-07-31 | 81.39 | 80.77 | -0.60 | -0.74% | 80.20 | 82.79 | 43049 | 35098.00 | 2.60% |
| 2025-07-30 | 83.40 | 81.37 | -1.93 | -2.32% | 81.20 | 83.40 | 43987 | 36125.35 | 2.65% |
| 2025-07-29 | 83.15 | 83.30 | -0.18 | -0.22% | 82.30 | 85.84 | 60425 | 50768.20 | 3.64% |
| 2025-07-28 | 86.16 | 83.48 | -3.02 | -3.49% | 83.00 | 87.20 | 90721 | 76222.35 | 5.47% |
| 2025-07-25 | 81.00 | 86.50 | 4.85 | 5.94% | 80.85 | 89.82 | 122059 | 104482.73 | 7.36% |
| 2025-07-24 | 82.50 | 81.65 | -1.19 | -1.44% | 80.96 | 84.90 | 60125 | 49767.88 | 3.63% |
| 2025-07-23 | 83.00 | 82.84 | -0.88 | -1.05% | 82.12 | 85.38 | 54487 | 45439.13 | 3.29% |
| 2025-07-22 | 82.11 | 83.72 | 1.09 | 1.32% | 81.65 | 86.57 | 79843 | 67354.15 | 4.82% |
| 2025-07-21 | 80.97 | 82.63 | 2.43 | 3.03% | 79.88 | 83.30 | 70472 | 57699.76 | 4.25% |
| 2025-07-18 | 81.11 | 80.20 | -1.32 | -1.62% | 79.88 | 82.00 | 58012 | 46688.21 | 3.50% |
| 2025-07-17 | 80.81 | 81.52 | 0.72 | 0.89% | 79.75 | 83.27 | 81504 | 66603.55 | 4.92% |
| 2025-07-16 | 78.39 | 80.80 | 2.70 | 3.46% | 77.01 | 83.49 | 100812 | 81123.38 | 6.08% |
| 2025-07-15 | 75.61 | 78.10 | 2.11 | 2.78% | 74.60 | 78.40 | 91748 | 70414.03 | 5.53% |
| 2025-07-14 | 73.12 | 75.99 | 2.88 | 3.94% | 73.12 | 77.00 | 80159 | 60539.11 | 4.83% |
| 2025-07-11 | 72.68 | 73.11 | 0.45 | 0.62% | 71.68 | 74.00 | 39541 | 28806.00 | 2.38% |
| 2025-07-10 | 74.02 | 72.66 | -2.11 | -2.82% | 72.25 | 74.77 | 41721 | 30476.78 | 2.52% |
| 2025-07-09 | 72.92 | 74.77 | 2.95 | 4.11% | 72.16 | 75.46 | 78861 | 58456.19 | 4.76% |
| 2025-07-08 | 70.72 | 71.82 | 0.75 | 1.06% | 70.49 | 72.44 | 35188 | 25217.44 | 2.12% |
| 2025-07-07 | 70.01 | 71.07 | 0.36 | 0.51% | 69.49 | 72.20 | 33544 | 23714.89 | 2.02% |
| 2025-07-04 | 73.18 | 70.71 | -2.29 | -3.14% | 70.10 | 73.20 | 52356 | 37162.78 | 3.16% |
| 2025-07-03 | 74.00 | 73.00 | -1.53 | -2.05% | 72.56 | 75.55 | 38162 | 28125.57 | 2.30% |
| 2025-07-02 | 75.50 | 74.53 | -0.89 | -1.18% | 73.80 | 75.50 | 31157 | 23169.98 | 1.88% |
| 2025-07-01 | 74.98 | 75.42 | 0.15 | 0.20% | 74.17 | 76.07 | 38417 | 28727.69 | 2.32% |
| 2025-06-30 | 74.88 | 75.27 | 0.22 | 0.29% | 74.66 | 76.51 | 49490 | 37343.06 | 2.98% |
| 2025-06-27 | 76.33 | 75.05 | -1.41 | -1.84% | 74.80 | 76.60 | 41443 | 31233.89 | 2.50% |
| 2025-06-26 | 76.79 | 76.46 | -0.50 | -0.65% | 76.36 | 78.99 | 59121 | 45932.82 | 3.57% |
| 2025-06-25 | 77.06 | 76.96 | -0.09 | -0.12% | 75.94 | 77.80 | 59240 | 45418.09 | 3.57% |
| 2025-06-24 | 73.43 | 77.05 | 3.64 | 4.96% | 73.43 | 77.58 | 79318 | 60579.01 | 4.78% |
| 2025-06-23 | 72.80 | 73.41 | -1.59 | -2.12% | 72.00 | 74.00 | 54079 | 39472.45 | 3.26% |
| 2025-06-20 | 78.00 | 75.00 | -3.50 | -4.46% | 73.97 | 78.00 | 78765 | 59636.41 | 4.75% |
| 2025-06-19 | 76.91 | 78.50 | 1.09 | 1.41% | 76.28 | 81.00 | 86595 | 68201.82 | 5.22% |
| 2025-06-18 | 76.60 | 77.41 | 0.82 | 1.07% | 74.80 | 77.88 | 65376 | 49873.04 | 3.94% |
| 2025-06-17 | 74.90 | 76.59 | 1.69 | 2.26% | 74.55 | 79.00 | 75595 | 58233.59 | 4.56% |
| 2025-06-16 | 75.51 | 74.90 | -1.85 | -2.41% | 74.50 | 76.91 | 62751 | 47302.09 | 3.78% |
| 2025-06-13 | 76.00 | 76.75 | -0.73 | -0.94% | 74.50 | 77.45 | 80813 | 61548.27 | 4.87% |
| 2025-06-12 | 74.92 | 77.48 | 1.81 | 2.39% | 74.11 | 78.93 | 125519 | 96875.55 | 7.57% |
| 2025-06-11 | 69.00 | 75.67 | 6.88 | 10.00% | 68.81 | 75.67 | 113875 | 82704.17 | 6.87% |
| 2025-06-10 | 99.06 | 96.42 | -1.90 | -1.93% | 92.88 | 99.07 | 56724 | 54096.51 | 4.79% |
| 2025-06-09 | 95.70 | 98.32 | 2.61 | 2.73% | 95.70 | 99.98 | 64620 | 63666.66 | 5.46% |
| 2025-06-06 | 97.80 | 95.71 | -2.04 | -2.09% | 94.30 | 97.80 | 37524 | 35952.58 | 3.17% |
| 2025-06-05 | 97.02 | 97.75 | -0.15 | -0.15% | 96.10 | 100.00 | 53635 | 52518.29 | 4.53% |
| 2025-06-04 | 98.10 | 97.90 | 0.75 | 0.77% | 96.84 | 98.33 | 32854 | 32032.43 | 2.77% |
| 2025-06-03 | 98.73 | 97.15 | -2.75 | -2.75% | 96.88 | 100.30 | 44943 | 44198.79 | 3.79% |
| 2025-05-30 | 102.64 | 99.90 | -3.45 | -3.34% | 99.45 | 102.99 | 36043 | 36145.85 | 3.04% |
| 2025-05-29 | 103.88 | 103.35 | -0.72 | -0.69% | 103.18 | 105.49 | 33022 | 34429.61 | 2.79% |
| 2025-05-28 | 104.19 | 104.07 | 0.30 | 0.29% | 101.03 | 106.55 | 56769 | 58796.75 | 4.79% |
| 2025-05-27 | 107.80 | 103.77 | -4.32 | -4.00% | 103.00 | 107.81 | 51194 | 53533.80 | 4.32% |
| 2025-05-26 | 107.99 | 108.09 | 0.13 | 0.12% | 106.65 | 109.60 | 41385 | 44659.66 | 3.49% |
| 2025-05-23 | 111.00 | 107.96 | -4.08 | -3.64% | 107.90 | 113.00 | 63390 | 69638.46 | 5.35% |
| 2025-05-22 | 114.60 | 112.04 | -3.89 | -3.36% | 111.66 | 118.00 | 51460 | 58770.29 | 4.35% |
| 2025-05-21 | 118.88 | 115.93 | -5.03 | -4.16% | 112.65 | 120.88 | 57119 | 66572.29 | 4.82% |
| 2025-05-20 | 123.00 | 120.96 | -5.04 | -4.00% | 120.60 | 127.20 | 66184 | 81192.55 | 5.59% |
| 2025-05-19 | 122.60 | 126.00 | 1.80 | 1.45% | 119.00 | 136.29 | 88920 | 111499.06 | 7.51% |
| 2025-05-16 | 115.00 | 124.20 | 6.49 | 5.51% | 114.28 | 129.48 | 101166 | 123508.81 | 8.54% |
| 2025-05-15 | 111.50 | 117.71 | 5.71 | 5.10% | 107.56 | 123.10 | 81719 | 92765.54 | 6.90% |
| 2025-05-14 | 113.11 | 112.00 | -0.29 | -0.26% | 110.58 | 114.69 | 61122 | 68953.28 | 5.16% |
| 2025-05-13 | 118.38 | 112.29 | -2.10 | -1.84% | 111.38 | 118.38 | 84126 | 96105.01 | 7.10% |
| 2025-05-12 | 105.91 | 114.39 | 10.40 | 10.00% | 104.43 | 114.39 | 94898 | 104624.48 | 8.01% |
| 2025-05-09 | 104.36 | 103.99 | -0.35 | -0.34% | 99.13 | 107.50 | 67994 | 69842.91 | 5.74% |
| 2025-05-08 | 103.54 | 104.34 | 0.79 | 0.76% | 102.11 | 105.60 | 36735 | 38176.18 | 3.10% |
| 2025-05-07 | 109.00 | 103.55 | -4.55 | -4.21% | 101.18 | 111.39 | 75479 | 79826.07 | 6.37% |
| 2025-05-06 | 105.50 | 108.10 | 2.73 | 2.59% | 103.45 | 109.57 | 59254 | 63079.99 | 5.00% |
| 2025-04-30 | 101.82 | 105.37 | 3.71 | 3.65% | 101.01 | 107.65 | 63759 | 66625.07 | 5.38% |
| 2025-04-29 | 99.40 | 101.66 | 1.37 | 1.37% | 99.34 | 103.00 | 56765 | 57588.41 | 4.79% |
| 2025-04-28 | 104.00 | 100.29 | -4.10 | -3.93% | 99.99 | 104.88 | 56124 | 56842.65 | 4.74% |
| 2025-04-25 | 96.92 | 104.39 | 9.49 | 10.00% | 96.50 | 104.39 | 57275 | 57913.59 | 4.84% |
| 2025-04-24 | 97.00 | 94.90 | -3.50 | -3.56% | 94.40 | 98.00 | 55269 | 53002.16 | 4.67% |
| 2025-04-23 | 97.51 | 98.40 | 1.60 | 1.65% | 96.68 | 102.99 | 85267 | 84484.68 | 7.20% |
| 2025-04-22 | 100.67 | 96.80 | -3.10 | -3.10% | 96.33 | 102.50 | 66227 | 65945.80 | 5.59% |
| 2025-04-21 | 92.90 | 99.90 | 5.75 | 6.11% | 89.41 | 100.67 | 82704 | 78815.66 | 6.98% |
| 2025-04-18 | 95.00 | 94.15 | 0.49 | 0.52% | 93.33 | 95.95 | 50880 | 48252.44 | 4.30% |
| 2025-04-17 | 92.70 | 93.66 | 2.06 | 2.25% | 89.33 | 96.66 | 69080 | 64929.49 | 5.83% |
| 2025-04-16 | 90.11 | 91.60 | 2.08 | 2.32% | 88.00 | 94.66 | 73211 | 67467.91 | 6.18% |
| 2025-04-15 | 92.03 | 89.52 | -1.15 | -1.27% | 88.88 | 94.97 | 53831 | 48757.77 | 4.55% |
| 2025-04-14 | 90.75 | 90.67 | 4.29 | 4.97% | 88.77 | 93.74 | 96358 | 88036.91 | 8.14% |
| 2025-04-11 | 76.97 | 86.38 | 7.85 | 10.00% | 76.96 | 86.38 | 59446 | 49317.85 | 5.02% |
| 2025-04-10 | 77.50 | 78.53 | 4.53 | 6.12% | 75.61 | 79.93 | 115274 | 89914.97 | 9.73% |
| 2025-04-09 | 71.70 | 74.00 | -4.70 | -5.97% | 70.83 | 74.74 | 159896 | 115207.12 | 13.50% |
| 2025-04-08 | 81.00 | 78.70 | -8.74 | -10.00% | 78.70 | 82.19 | 17548 | 13935.06 | 1.48% |
深证大盘股票行情在线 K线走势图
