周大生(002867)股票行情
周大生(002867)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 | 12.96 | 12.91 | -0.04 | -0.31% | 12.89 | 12.99 | 53003 | 6853.91 | 0.49% |
| 2025-07-31 | 13.10 | 12.95 | -0.19 | -1.45% | 12.93 | 13.13 | 75845 | 9870.32 | 0.70% |
| 2025-07-30 | 13.11 | 13.14 | 0.03 | 0.23% | 13.08 | 13.19 | 47001 | 6173.52 | 0.44% |
| 2025-07-29 | 13.11 | 13.11 | 0.03 | 0.23% | 13.04 | 13.15 | 59313 | 7759.08 | 0.55% |
| 2025-07-28 | 13.31 | 13.08 | -0.21 | -1.58% | 13.08 | 13.36 | 98389 | 12952.34 | 0.91% |
| 2025-07-25 | 13.41 | 13.29 | -0.12 | -0.89% | 13.21 | 13.44 | 90854 | 12093.06 | 0.84% |
| 2025-07-24 | 13.31 | 13.41 | 0.07 | 0.52% | 13.31 | 13.42 | 77246 | 10335.72 | 0.72% |
| 2025-07-23 | 13.17 | 13.34 | 0.17 | 1.29% | 13.14 | 13.43 | 119572 | 15912.25 | 1.11% |
| 2025-07-22 | 13.13 | 13.17 | 0.07 | 0.53% | 13.11 | 13.20 | 73537 | 9676.88 | 0.68% |
| 2025-07-21 | 13.16 | 13.10 | -0.06 | -0.46% | 13.08 | 13.20 | 94583 | 12417.23 | 0.88% |
| 2025-07-18 | 13.16 | 13.16 | -0.01 | -0.08% | 13.10 | 13.17 | 37931 | 4979.84 | 0.35% |
| 2025-07-17 | 13.17 | 13.17 | 0.01 | 0.08% | 13.02 | 13.17 | 63483 | 8319.26 | 0.59% |
| 2025-07-16 | 13.09 | 13.16 | 0.07 | 0.53% | 13.06 | 13.18 | 38728 | 5090.10 | 0.36% |
| 2025-07-15 | 13.28 | 13.09 | -0.22 | -1.65% | 13.00 | 13.32 | 86077 | 11283.43 | 0.80% |
| 2025-07-14 | 13.37 | 13.31 | -0.06 | -0.45% | 13.30 | 13.42 | 60771 | 8112.81 | 0.56% |
| 2025-07-11 | 13.36 | 13.37 | 0.01 | 0.07% | 13.30 | 13.40 | 73826 | 9856.17 | 0.68% |
| 2025-07-10 | 13.39 | 13.36 | -0.14 | -1.04% | 13.30 | 13.45 | 74785 | 9984.14 | 0.69% |
| 2025-07-09 | 13.23 | 13.50 | 0.27 | 2.04% | 13.19 | 13.79 | 138164 | 18580.37 | 1.28% |
| 2025-07-08 | 13.12 | 13.23 | 0.13 | 0.99% | 13.08 | 13.24 | 78368 | 10342.52 | 0.73% |
| 2025-07-07 | 12.95 | 13.10 | 0.14 | 1.08% | 12.88 | 13.12 | 91678 | 11971.74 | 0.85% |
| 2025-07-04 | 13.07 | 12.96 | -0.15 | -1.14% | 12.93 | 13.12 | 101598 | 13185.95 | 0.94% |
| 2025-07-03 | 13.10 | 13.11 | 0.01 | 0.08% | 13.06 | 13.17 | 58245 | 7631.34 | 0.54% |
| 2025-07-02 | 13.27 | 13.10 | -0.20 | -1.50% | 13.03 | 13.34 | 101008 | 13279.00 | 0.94% |
| 2025-07-01 | 13.20 | 13.30 | 0.12 | 0.91% | 13.10 | 13.33 | 88460 | 11703.04 | 0.82% |
| 2025-06-30 | 12.98 | 13.18 | 0.20 | 1.54% | 12.98 | 13.20 | 101726 | 13367.05 | 0.94% |
| 2025-06-27 | 12.96 | 12.98 | -0.02 | -0.15% | 12.84 | 13.03 | 74709 | 9676.84 | 0.69% |
| 2025-06-26 | 13.13 | 13.00 | -0.15 | -1.14% | 12.98 | 13.17 | 96279 | 12550.31 | 0.89% |
| 2025-06-25 | 13.16 | 13.15 | -0.02 | -0.15% | 13.00 | 13.16 | 83796 | 10951.90 | 0.78% |
| 2025-06-24 | 13.15 | 13.17 | 0.03 | 0.23% | 13.07 | 13.22 | 79404 | 10436.23 | 0.74% |
| 2025-06-23 | 13.19 | 13.14 | 0.00 | 0.00% | 12.98 | 13.22 | 72619 | 9534.43 | 0.67% |
| 2025-06-20 | 13.06 | 13.14 | 0.04 | 0.31% | 13.02 | 13.17 | 63830 | 8359.00 | 0.59% |
| 2025-06-19 | 13.33 | 13.10 | -0.25 | -1.87% | 13.01 | 13.41 | 101844 | 13428.60 | 0.93% |
| 2025-06-18 | 13.52 | 13.35 | -0.17 | -1.26% | 13.25 | 13.52 | 87334 | 11647.17 | 0.80% |
| 2025-06-17 | 13.59 | 13.52 | -0.16 | -1.17% | 13.50 | 13.72 | 95390 | 12926.40 | 0.88% |
| 2025-06-16 | 13.96 | 13.68 | -0.42 | -2.98% | 13.53 | 13.97 | 160819 | 21980.37 | 1.48% |
| 2025-06-13 | 14.13 | 14.10 | 0.14 | 1.00% | 14.00 | 14.44 | 242220 | 34313.65 | 2.22% |
| 2025-06-12 | 13.59 | 13.96 | 0.31 | 2.27% | 13.59 | 14.05 | 151494 | 20960.97 | 1.39% |
| 2025-06-11 | 13.47 | 13.65 | 0.18 | 1.34% | 13.38 | 13.82 | 162292 | 22179.29 | 1.49% |
| 2025-06-10 | 14.20 | 14.11 | -0.08 | -0.56% | 13.95 | 14.25 | 141356 | 19949.29 | 1.30% |
| 2025-06-09 | 14.25 | 14.19 | -0.06 | -0.42% | 14.07 | 14.32 | 137001 | 19441.44 | 1.26% |
| 2025-06-06 | 14.55 | 14.25 | -0.30 | -2.06% | 14.24 | 14.58 | 145074 | 20797.01 | 1.33% |
| 2025-06-05 | 15.93 | 14.55 | -1.53 | -9.51% | 14.50 | 16.12 | 356432 | 53398.46 | 3.27% |
| 2025-06-04 | 15.55 | 16.08 | 0.38 | 2.42% | 15.49 | 16.18 | 239348 | 38002.85 | 2.20% |
| 2025-06-03 | 15.00 | 15.70 | 0.69 | 4.60% | 15.00 | 15.83 | 251978 | 39281.01 | 2.31% |
| 2025-05-30 | 15.56 | 15.01 | -0.55 | -3.53% | 15.00 | 15.64 | 168314 | 25776.92 | 1.54% |
| 2025-05-29 | 16.03 | 15.56 | -0.78 | -4.77% | 15.41 | 16.03 | 292823 | 45988.05 | 2.69% |
| 2025-05-28 | 14.77 | 16.34 | 1.49 | 10.03% | 14.71 | 16.34 | 288643 | 45915.23 | 2.65% |
| 2025-05-27 | 14.23 | 14.85 | 0.62 | 4.36% | 14.13 | 14.93 | 178026 | 26089.03 | 1.63% |
| 2025-05-26 | 14.03 | 14.23 | 0.20 | 1.43% | 13.94 | 14.27 | 85666 | 12128.35 | 0.79% |
| 2025-05-23 | 14.15 | 14.03 | -0.11 | -0.78% | 14.01 | 14.19 | 35916 | 5059.19 | 0.33% |
| 2025-05-22 | 14.26 | 14.14 | -0.16 | -1.12% | 14.09 | 14.45 | 55612 | 7889.49 | 0.51% |
| 2025-05-21 | 14.20 | 14.30 | 0.07 | 0.49% | 13.97 | 14.36 | 89691 | 12713.79 | 0.82% |
| 2025-05-20 | 13.54 | 14.23 | 0.69 | 5.10% | 13.45 | 14.27 | 178657 | 25194.95 | 1.64% |
| 2025-05-19 | 13.42 | 13.54 | 0.07 | 0.52% | 13.34 | 13.65 | 46856 | 6324.07 | 0.43% |
| 2025-05-16 | 13.29 | 13.47 | 0.18 | 1.35% | 13.26 | 13.65 | 57317 | 7727.26 | 0.53% |
| 2025-05-15 | 13.41 | 13.29 | -0.17 | -1.26% | 13.27 | 13.45 | 43793 | 5845.42 | 0.40% |
| 2025-05-14 | 13.50 | 13.46 | -0.07 | -0.52% | 13.15 | 13.53 | 74337 | 9911.51 | 0.68% |
| 2025-05-13 | 13.00 | 13.53 | 0.57 | 4.40% | 13.00 | 13.64 | 151960 | 20377.11 | 1.39% |
| 2025-05-12 | 13.15 | 12.96 | -0.17 | -1.29% | 12.91 | 13.19 | 64529 | 8390.56 | 0.59% |
| 2025-05-09 | 13.03 | 13.13 | 0.10 | 0.77% | 12.96 | 13.19 | 48903 | 6389.58 | 0.45% |
| 2025-05-08 | 13.01 | 13.03 | -0.04 | -0.31% | 12.95 | 13.07 | 39074 | 5090.76 | 0.36% |
| 2025-05-07 | 13.36 | 13.07 | -0.20 | -1.51% | 12.99 | 13.37 | 67303 | 8829.36 | 0.62% |
| 2025-05-06 | 13.10 | 13.27 | 0.24 | 1.84% | 13.02 | 13.36 | 60285 | 7972.42 | 0.55% |
| 2025-04-30 | 12.91 | 13.03 | 0.06 | 0.46% | 12.86 | 13.15 | 81630 | 10643.65 | 0.75% |
| 2025-04-29 | 13.06 | 12.97 | -0.39 | -2.92% | 12.62 | 13.39 | 168235 | 21848.28 | 1.56% |
| 2025-04-28 | 13.45 | 13.36 | -0.09 | -0.67% | 13.28 | 13.49 | 46261 | 6180.33 | 0.43% |
| 2025-04-25 | 13.23 | 13.45 | 0.20 | 1.51% | 13.23 | 13.53 | 55878 | 7492.17 | 0.52% |
| 2025-04-24 | 13.37 | 13.25 | -0.08 | -0.60% | 13.20 | 13.57 | 75333 | 10058.08 | 0.70% |
| 2025-04-23 | 13.82 | 13.33 | -0.65 | -4.65% | 13.29 | 13.98 | 112291 | 15258.79 | 1.04% |
| 2025-04-22 | 13.82 | 13.98 | 0.10 | 0.72% | 13.66 | 14.25 | 112834 | 15790.21 | 1.04% |
| 2025-04-21 | 13.46 | 13.88 | 0.41 | 3.04% | 13.45 | 13.92 | 82336 | 11298.10 | 0.76% |
| 2025-04-18 | 13.65 | 13.47 | -0.22 | -1.61% | 13.42 | 13.73 | 46146 | 6246.69 | 0.43% |
| 2025-04-17 | 13.79 | 13.69 | -0.12 | -0.87% | 13.52 | 13.97 | 87341 | 11956.44 | 0.81% |
| 2025-04-16 | 14.04 | 13.81 | -0.22 | -1.57% | 13.68 | 14.30 | 90536 | 12563.09 | 0.84% |
| 2025-04-15 | 13.40 | 14.03 | 0.57 | 4.23% | 13.24 | 14.11 | 154453 | 21387.74 | 1.43% |
| 2025-04-14 | 13.06 | 13.46 | 0.38 | 2.91% | 12.95 | 13.54 | 122074 | 16193.61 | 1.13% |
| 2025-04-11 | 13.20 | 13.08 | -0.03 | -0.23% | 13.06 | 13.40 | 60786 | 8024.12 | 0.56% |
| 2025-04-10 | 13.09 | 13.11 | 0.12 | 0.92% | 13.06 | 13.36 | 67551 | 8895.78 | 0.63% |
| 2025-04-09 | 12.67 | 12.99 | 0.21 | 1.64% | 12.34 | 13.18 | 77463 | 9858.30 | 0.72% |
| 2025-04-08 | 12.39 | 12.78 | 0.44 | 3.57% | 12.38 | 12.97 | 108513 | 13858.46 | 1.00% |
深证大盘股票行情在线 K线走势图
