川恒股份(002895)股票行情 川恒股份股票行情 002895股票行情_爱股网
川恒股份(002895)股票行情
川恒股份(002895)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 |
|---|
| 2025-10-24 | 29.20 | 28.72 | -0.17 | -0.59% | 28.51 | 29.43 | 90766 | 26204.63 | 1.52% |
| 2025-10-23 | 28.71 | 28.89 | 0.29 | 1.01% | 28.04 | 29.02 | 100543 | 28676.47 | 1.69% |
| 2025-10-22 | 28.56 | 28.60 | -0.11 | -0.38% | 28.30 | 28.83 | 62989 | 18000.13 | 1.06% |
| 2025-10-21 | 28.56 | 28.71 | 0.28 | 0.98% | 28.03 | 29.04 | 93400 | 26819.61 | 1.57% |
| 2025-10-20 | 28.89 | 28.43 | -0.08 | -0.28% | 28.15 | 28.90 | 103360 | 29387.23 | 1.73% |
| 2025-10-17 | 29.07 | 28.51 | -0.71 | -2.43% | 28.46 | 29.37 | 105462 | 30349.59 | 1.77% |
| 2025-10-16 | 30.25 | 29.22 | -1.03 | -3.40% | 29.00 | 30.40 | 143266 | 42278.56 | 2.40% |
| 2025-10-15 | 30.81 | 30.25 | -0.49 | -1.59% | 29.84 | 30.98 | 179939 | 54415.71 | 3.02% |
| 2025-10-14 | 31.50 | 30.74 | -0.40 | -1.28% | 30.52 | 32.01 | 151724 | 47608.88 | 2.54% |
| 2025-10-13 | 30.73 | 31.14 | -0.56 | -1.77% | 30.29 | 31.69 | 179929 | 55650.11 | 3.02% |
| 2025-10-10 | 30.79 | 31.70 | 0.52 | 1.67% | 30.79 | 32.48 | 213951 | 68144.46 | 3.59% |
| 2025-10-09 | 29.89 | 31.18 | 1.92 | 6.56% | 29.72 | 31.43 | 254275 | 78007.55 | 4.26% |
| 2025-09-30 | 27.86 | 29.26 | 1.40 | 5.03% | 27.63 | 29.67 | 223036 | 64499.14 | 3.74% |
| 2025-09-29 | 26.96 | 27.86 | 1.04 | 3.88% | 26.96 | 27.88 | 169906 | 46603.04 | 2.85% |
| 2025-09-26 | 26.35 | 26.82 | 0.47 | 1.78% | 26.25 | 26.93 | 92720 | 24779.70 | 1.55% |
| 2025-09-25 | 26.21 | 26.35 | 0.06 | 0.23% | 26.15 | 26.54 | 68332 | 18007.75 | 1.15% |
| 2025-09-24 | 25.52 | 26.29 | 0.78 | 3.06% | 25.43 | 26.30 | 69585 | 18041.95 | 1.17% |
| 2025-09-23 | 25.78 | 25.51 | -0.44 | -1.70% | 25.25 | 25.85 | 73962 | 18847.05 | 1.24% |
| 2025-09-22 | 26.18 | 25.95 | -0.25 | -0.95% | 25.33 | 26.20 | 120405 | 30862.50 | 2.02% |
| 2025-09-19 | 25.77 | 26.20 | 0.43 | 1.67% | 25.76 | 26.30 | 77350 | 20197.80 | 1.30% |
| 2025-09-18 | 26.40 | 25.77 | -0.64 | -2.42% | 25.63 | 26.48 | 87284 | 22767.43 | 1.46% |
| 2025-09-17 | 26.67 | 26.41 | -0.26 | -0.97% | 26.35 | 26.75 | 63883 | 16909.29 | 1.07% |
| 2025-09-16 | 27.17 | 26.67 | -0.39 | -1.44% | 26.31 | 27.45 | 102517 | 27375.09 | 1.72% |
| 2025-09-15 | 27.44 | 27.06 | -0.53 | -1.92% | 26.98 | 27.50 | 101446 | 27521.28 | 1.70% |
| 2025-09-12 | 27.51 | 27.59 | 0.12 | 0.44% | 26.98 | 27.63 | 113270 | 30951.69 | 1.90% |
| 2025-09-11 | 27.30 | 27.47 | 0.18 | 0.66% | 27.06 | 27.55 | 88702 | 24222.67 | 1.49% |
| 2025-09-10 | 27.62 | 27.29 | -0.26 | -0.94% | 26.89 | 27.75 | 82292 | 22404.92 | 1.38% |
| 2025-09-09 | 27.73 | 27.55 | -0.17 | -0.61% | 27.40 | 28.30 | 132597 | 36904.91 | 2.22% |
| 2025-09-08 | 26.80 | 27.72 | 0.92 | 3.43% | 26.67 | 27.85 | 143972 | 39446.90 | 2.41% |
| 2025-09-05 | 26.28 | 26.80 | 0.62 | 2.37% | 26.26 | 27.05 | 160442 | 43000.47 | 2.69% |
| 2025-09-04 | 27.10 | 26.48 | -0.59 | -2.18% | 26.06 | 27.12 | 94300 | 25134.39 | 1.58% |
| 2025-09-03 | 27.06 | 27.07 | 0.12 | 0.45% | 26.62 | 27.30 | 90354 | 24362.10 | 1.51% |
| 2025-09-02 | 27.35 | 26.95 | -0.14 | -0.52% | 26.58 | 27.35 | 108091 | 29073.97 | 1.81% |
| 2025-09-01 | 26.91 | 27.09 | 0.21 | 0.78% | 26.86 | 27.56 | 148720 | 40404.60 | 2.49% |
| 2025-08-29 | 26.33 | 26.88 | 0.63 | 2.40% | 26.31 | 27.37 | 122653 | 32973.16 | 2.06% |
| 2025-08-28 | 26.20 | 26.25 | 0.06 | 0.23% | 25.80 | 26.61 | 119563 | 31317.20 | 2.00% |
| 2025-08-27 | 27.19 | 26.19 | -1.27 | -4.62% | 26.16 | 27.30 | 219410 | 58536.56 | 3.68% |
| 2025-08-26 | 26.74 | 27.46 | 0.73 | 2.73% | 26.60 | 27.56 | 125169 | 34095.57 | 2.10% |
| 2025-08-25 | 26.45 | 26.73 | 0.34 | 1.29% | 26.34 | 26.83 | 105538 | 28055.11 | 1.77% |
| 2025-08-22 | 26.79 | 26.39 | -0.20 | -0.75% | 26.13 | 26.79 | 91322 | 24107.31 | 1.53% |
| 2025-08-21 | 26.10 | 26.59 | 0.53 | 2.03% | 25.90 | 26.80 | 122430 | 32326.67 | 2.05% |
| 2025-08-20 | 25.60 | 26.06 | 0.49 | 1.92% | 25.60 | 26.22 | 95132 | 24653.31 | 1.59% |
| 2025-08-19 | 25.80 | 25.57 | -0.29 | -1.12% | 25.53 | 25.97 | 76817 | 19747.75 | 1.29% |
| 2025-08-18 | 26.20 | 25.86 | -0.23 | -0.88% | 25.76 | 26.38 | 104602 | 27094.15 | 1.75% |
| 2025-08-15 | 25.23 | 26.09 | 0.86 | 3.41% | 25.14 | 26.15 | 87899 | 22744.55 | 1.47% |
| 2025-08-14 | 25.71 | 25.23 | -0.49 | -1.91% | 25.20 | 25.78 | 70318 | 17860.35 | 1.18% |
| 2025-08-13 | 25.49 | 25.72 | 0.32 | 1.26% | 25.20 | 25.76 | 90986 | 23219.37 | 1.53% |
| 2025-08-12 | 25.14 | 25.40 | 0.22 | 0.87% | 24.99 | 25.58 | 78223 | 19822.21 | 1.31% |
| 2025-08-11 | 24.85 | 25.18 | 0.43 | 1.74% | 24.77 | 25.72 | 146128 | 36969.37 | 2.45% |
| 2025-08-08 | 24.52 | 24.75 | 0.15 | 0.61% | 24.50 | 24.88 | 42178 | 10419.78 | 0.71% |
| 2025-08-07 | 25.10 | 24.60 | -0.43 | -1.72% | 24.54 | 25.17 | 74811 | 18492.62 | 1.25% |
| 2025-08-06 | 24.79 | 25.03 | 0.25 | 1.01% | 24.74 | 25.14 | 70604 | 17642.04 | 1.18% |
| 2025-08-05 | 24.90 | 24.78 | -0.07 | -0.28% | 24.73 | 24.98 | 46041 | 11426.08 | 0.77% |
| 2025-08-04 | 24.85 | 24.85 | 0.05 | 0.20% | 24.66 | 24.95 | 48925 | 12142.88 | 0.82% |
| 2025-08-01 | 24.54 | 24.80 | 0.20 | 0.81% | 24.54 | 25.02 | 82841 | 20608.67 | 1.39% |
| 2025-07-31 | 24.99 | 24.60 | -0.44 | -1.76% | 24.37 | 25.06 | 103313 | 25346.12 | 1.73% |
| 2025-07-30 | 25.00 | 25.04 | 0.08 | 0.32% | 24.90 | 25.46 | 102782 | 25862.38 | 1.72% |
| 2025-07-29 | 24.93 | 24.96 | 0.11 | 0.44% | 24.33 | 25.12 | 105994 | 26225.36 | 1.78% |
| 2025-07-28 | 25.00 | 24.85 | -0.15 | -0.60% | 24.68 | 25.11 | 80217 | 19930.55 | 1.34% |
| 2025-07-25 | 25.26 | 25.00 | -0.18 | -0.71% | 24.98 | 25.61 | 71498 | 18050.43 | 1.20% |
| 2025-07-24 | 25.03 | 25.18 | 0.05 | 0.20% | 24.58 | 25.20 | 101150 | 25189.29 | 1.70% |
| 2025-07-23 | 25.55 | 25.13 | -0.47 | -1.84% | 25.00 | 25.90 | 124766 | 31717.44 | 2.10% |
| 2025-07-22 | 25.04 | 25.60 | 0.55 | 2.20% | 24.91 | 25.67 | 122470 | 31028.55 | 2.06% |
| 2025-07-21 | 24.94 | 25.05 | 0.06 | 0.24% | 24.81 | 25.38 | 96649 | 24204.50 | 1.63% |
| 2025-07-18 | 24.04 | 24.99 | 0.97 | 4.04% | 24.04 | 25.48 | 179521 | 44767.11 | 3.02% |
| 2025-07-17 | 24.25 | 24.02 | -0.16 | -0.66% | 23.90 | 24.29 | 76247 | 18316.27 | 1.28% |
| 2025-07-16 | 24.61 | 24.18 | -0.43 | -1.75% | 24.13 | 24.93 | 105258 | 25763.36 | 1.77% |
| 2025-07-15 | 24.60 | 24.61 | 0.96 | 4.06% | 24.28 | 25.22 | 238987 | 58982.70 | 4.06% |
| 2025-07-14 | 23.18 | 23.65 | 0.47 | 2.03% | 23.11 | 23.85 | 92243 | 21646.41 | 1.57% |
| 2025-07-11 | 23.25 | 23.18 | -0.07 | -0.30% | 23.13 | 23.38 | 68191 | 15834.17 | 1.16% |
| 2025-07-10 | 23.03 | 23.25 | 0.23 | 1.00% | 22.92 | 23.30 | 67213 | 15563.53 | 1.15% |
| 2025-07-09 | 23.19 | 23.02 | -0.12 | -0.52% | 23.00 | 23.25 | 56738 | 13109.00 | 0.97% |
| 2025-07-08 | 23.30 | 23.14 | 0.08 | 0.35% | 23.03 | 23.55 | 92849 | 21593.03 | 1.59% |
| 2025-07-07 | 23.05 | 23.06 | 0.01 | 0.04% | 22.76 | 23.10 | 52330 | 12000.56 | 0.90% |
| 2025-07-04 | 23.39 | 23.05 | -0.41 | -1.75% | 22.96 | 23.52 | 91138 | 21037.07 | 1.56% |
| 2025-07-03 | 23.41 | 23.46 | 0.04 | 0.17% | 23.36 | 23.57 | 53770 | 12611.27 | 0.93% |
| 2025-07-02 | 23.26 | 23.42 | 0.03 | 0.13% | 23.13 | 23.52 | 99591 | 23226.17 | 1.72% |
| 2025-07-01 | 22.51 | 23.39 | 0.83 | 3.68% | 22.48 | 23.43 | 188177 | 43346.12 | 3.29% |
| 2025-06-30 | 22.35 | 22.56 | 0.23 | 1.03% | 22.23 | 22.58 | 100632 | 22578.18 | 1.79% |
| 2025-06-27 | 22.28 | 22.33 | 0.07 | 0.31% | 22.19 | 22.70 | 112909 | 25343.49 | 2.01% |
深证大盘股票行情在线 K线走势图
川恒股份(002895)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
