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 |
|---|
| 2025-04-30 | 22.64 | 22.61 | -0.03 | -0.13% | 22.57 | 22.77 | 48347 | 10953.51 | 0.90% |
| 2025-04-29 | 22.58 | 22.64 | 0.06 | 0.27% | 22.50 | 23.16 | 56865 | 12958.67 | 1.06% |
| 2025-04-28 | 22.33 | 22.58 | 0.21 | 0.94% | 21.91 | 23.15 | 108116 | 24429.67 | 2.01% |
| 2025-04-25 | 22.50 | 22.37 | -0.13 | -0.58% | 22.33 | 22.58 | 34458 | 7731.93 | 0.64% |
| 2025-04-24 | 22.59 | 22.50 | 0.01 | 0.04% | 22.25 | 22.60 | 47785 | 10717.47 | 0.89% |
| 2025-04-23 | 22.49 | 22.49 | 0.10 | 0.45% | 22.12 | 22.64 | 86305 | 19359.09 | 1.61% |
| 2025-04-22 | 22.70 | 22.39 | -0.45 | -1.97% | 22.36 | 22.95 | 66954 | 15162.96 | 1.25% |
| 2025-04-21 | 22.63 | 22.84 | 0.13 | 0.57% | 22.45 | 23.08 | 56415 | 12860.83 | 1.05% |
| 2025-04-18 | 23.01 | 22.71 | -0.30 | -1.30% | 22.34 | 23.13 | 83164 | 18866.27 | 1.55% |
| 2025-04-17 | 22.85 | 23.01 | 0.20 | 0.88% | 22.74 | 23.21 | 64766 | 14896.50 | 1.21% |
| 2025-04-16 | 23.38 | 22.81 | -0.74 | -3.14% | 22.65 | 23.46 | 91349 | 20943.68 | 1.70% |
| 2025-04-15 | 24.02 | 23.55 | -0.33 | -1.38% | 23.24 | 24.19 | 106936 | 25363.79 | 1.99% |
| 2025-04-14 | 23.46 | 23.88 | 0.57 | 2.45% | 23.26 | 24.02 | 88408 | 21064.72 | 1.65% |
| 2025-04-11 | 23.22 | 23.31 | 0.15 | 0.65% | 23.04 | 23.80 | 71450 | 16749.24 | 1.33% |
| 2025-04-10 | 23.21 | 23.16 | 0.05 | 0.22% | 22.90 | 23.70 | 82890 | 19305.88 | 1.54% |
| 2025-04-09 | 22.87 | 23.11 | 0.09 | 0.39% | 22.37 | 23.21 | 93130 | 21227.94 | 1.73% |
| 2025-04-08 | 22.13 | 23.02 | 0.83 | 3.74% | 22.05 | 23.20 | 98415 | 22420.65 | 1.83% |
| 2025-04-07 | 22.98 | 22.19 | -2.04 | -8.42% | 21.81 | 23.86 | 104197 | 23799.29 | 1.94% |
| 2025-04-03 | 24.30 | 24.23 | -0.33 | -1.34% | 23.68 | 24.46 | 54597 | 13184.30 | 1.02% |
| 2025-04-02 | 24.09 | 24.56 | 0.54 | 2.25% | 24.01 | 24.66 | 72617 | 17755.92 | 1.35% |
| 2025-04-01 | 23.67 | 24.02 | 0.37 | 1.56% | 23.59 | 24.05 | 38611 | 9220.67 | 0.72% |
| 2025-03-31 | 23.63 | 23.65 | -0.27 | -1.13% | 23.47 | 23.92 | 48157 | 11398.56 | 0.90% |
| 2025-03-28 | 23.74 | 23.92 | -0.03 | -0.13% | 23.68 | 24.21 | 77757 | 18614.70 | 1.45% |
| 2025-03-27 | 23.78 | 23.95 | 0.14 | 0.59% | 23.78 | 24.49 | 96669 | 23422.53 | 1.80% |
| 2025-03-26 | 23.98 | 23.81 | -0.17 | -0.71% | 23.77 | 24.25 | 50473 | 12098.52 | 0.94% |
| 2025-03-25 | 23.55 | 23.98 | 0.29 | 1.22% | 23.48 | 24.20 | 83280 | 19890.14 | 1.55% |
| 2025-03-24 | 22.96 | 23.69 | 0.81 | 3.54% | 22.80 | 23.78 | 99794 | 23383.44 | 1.86% |
| 2025-03-21 | 22.82 | 22.88 | 0.07 | 0.31% | 22.64 | 23.17 | 45867 | 10502.79 | 0.85% |
| 2025-03-20 | 23.20 | 22.81 | -0.41 | -1.77% | 22.80 | 23.22 | 40472 | 9300.27 | 0.75% |
| 2025-03-19 | 23.54 | 23.22 | -0.38 | -1.61% | 23.15 | 23.55 | 33706 | 7856.96 | 0.63% |
| 2025-03-18 | 23.67 | 23.60 | 0.02 | 0.08% | 23.46 | 23.71 | 36559 | 8614.40 | 0.68% |
| 2025-03-17 | 23.57 | 23.58 | 0.09 | 0.38% | 23.50 | 23.79 | 51817 | 12263.15 | 0.97% |
| 2025-03-14 | 23.35 | 23.49 | 0.19 | 0.82% | 23.31 | 23.63 | 61867 | 14516.68 | 1.15% |
| 2025-03-13 | 23.32 | 23.30 | -0.01 | -0.04% | 22.95 | 23.48 | 50909 | 11784.93 | 0.95% |
| 2025-03-12 | 23.50 | 23.31 | 0.12 | 0.52% | 23.21 | 23.65 | 59291 | 13867.63 | 1.10% |
| 2025-03-11 | 22.78 | 23.19 | 0.22 | 0.96% | 22.64 | 23.23 | 52685 | 12129.39 | 0.98% |
| 2025-03-10 | 22.82 | 22.97 | 0.15 | 0.66% | 22.65 | 23.13 | 54169 | 12408.15 | 1.01% |
| 2025-03-07 | 22.40 | 22.82 | 0.36 | 1.60% | 22.31 | 23.01 | 61712 | 14031.30 | 1.14% |
| 2025-03-06 | 22.96 | 22.46 | -0.36 | -1.58% | 22.24 | 22.96 | 74946 | 16846.14 | 1.39% |
| 2025-03-05 | 22.99 | 22.82 | -0.13 | -0.57% | 22.45 | 23.00 | 52587 | 11927.38 | 0.97% |
| 2025-03-04 | 22.85 | 22.95 | 0.04 | 0.17% | 22.69 | 23.05 | 57651 | 13177.91 | 1.07% |
| 2025-03-03 | 22.26 | 22.91 | 0.83 | 3.76% | 22.10 | 23.27 | 130538 | 29843.90 | 2.42% |
| 2025-02-28 | 21.53 | 22.08 | 0.62 | 2.89% | 21.47 | 22.45 | 110213 | 24270.33 | 2.04% |
| 2025-02-27 | 21.38 | 21.46 | 0.17 | 0.80% | 21.11 | 21.55 | 54259 | 11562.10 | 1.00% |
| 2025-02-26 | 21.35 | 21.29 | 0.19 | 0.90% | 21.13 | 21.55 | 57514 | 12261.81 | 1.06% |
| 2025-02-25 | 21.02 | 21.10 | -0.10 | -0.47% | 20.89 | 21.28 | 52452 | 11066.57 | 0.97% |
| 2025-02-24 | 21.23 | 21.20 | 0.09 | 0.43% | 21.05 | 21.45 | 64469 | 13685.53 | 1.19% |
| 2025-02-21 | 20.91 | 21.11 | 0.14 | 0.67% | 20.85 | 21.28 | 60626 | 12772.80 | 1.12% |
| 2025-02-20 | 20.72 | 20.97 | 0.18 | 0.87% | 20.42 | 21.02 | 56274 | 11662.06 | 1.04% |
| 2025-02-19 | 20.69 | 20.79 | 0.00 | 0.00% | 20.48 | 20.83 | 44284 | 9152.18 | 0.82% |
| 2025-02-18 | 20.84 | 20.79 | -0.02 | -0.10% | 20.65 | 21.04 | 58998 | 12298.13 | 1.09% |
| 2025-02-17 | 21.14 | 20.81 | -0.33 | -1.56% | 20.42 | 21.14 | 69641 | 14417.91 | 1.29% |
| 2025-02-14 | 21.71 | 21.14 | -0.60 | -2.76% | 21.09 | 21.88 | 78112 | 16634.57 | 1.45% |
| 2025-02-13 | 22.15 | 21.74 | -0.40 | -1.81% | 21.72 | 22.29 | 49241 | 10835.34 | 0.91% |
| 2025-02-12 | 21.71 | 22.14 | 0.40 | 1.84% | 21.63 | 22.40 | 71290 | 15742.64 | 1.32% |
| 2025-02-11 | 21.63 | 21.74 | 0.09 | 0.42% | 21.37 | 21.83 | 57365 | 12389.73 | 1.06% |
| 2025-02-10 | 22.06 | 21.65 | -0.40 | -1.81% | 21.36 | 22.18 | 74073 | 16014.08 | 1.37% |
| 2025-02-07 | 21.99 | 22.05 | 0.11 | 0.50% | 21.77 | 22.36 | 59760 | 13207.78 | 1.11% |
| 2025-02-06 | 21.79 | 21.94 | 0.14 | 0.64% | 21.65 | 22.04 | 49148 | 10743.31 | 0.91% |
| 2025-02-05 | 22.61 | 21.80 | -0.60 | -2.68% | 21.63 | 22.61 | 72921 | 15941.20 | 1.35% |
| 2025-01-27 | 21.97 | 22.40 | 0.45 | 2.05% | 21.97 | 22.89 | 86462 | 19458.72 | 1.60% |
| 2025-01-24 | 21.60 | 21.95 | 0.35 | 1.62% | 21.58 | 22.02 | 89271 | 19472.47 | 1.65% |
| 2025-01-23 | 21.99 | 21.60 | -0.21 | -0.96% | 21.50 | 22.14 | 69590 | 15114.79 | 1.29% |
| 2025-01-22 | 21.90 | 21.81 | -0.24 | -1.09% | 21.66 | 22.03 | 30931 | 6735.72 | 0.57% |
| 2025-01-21 | 22.19 | 22.05 | -0.07 | -0.32% | 21.82 | 22.32 | 33695 | 7407.88 | 0.62% |
| 2025-01-20 | 22.37 | 22.12 | -0.08 | -0.36% | 22.03 | 22.49 | 44996 | 9981.50 | 0.83% |
| 2025-01-17 | 21.95 | 22.20 | 0.25 | 1.14% | 21.89 | 22.54 | 68119 | 15153.44 | 1.26% |
| 2025-01-16 | 22.02 | 21.95 | -0.02 | -0.09% | 21.82 | 22.39 | 45227 | 9991.32 | 0.84% |
| 2025-01-15 | 21.74 | 21.97 | 0.13 | 0.60% | 21.73 | 22.30 | 54928 | 12083.31 | 1.02% |
| 2025-01-14 | 21.45 | 21.84 | 0.40 | 1.87% | 21.09 | 21.92 | 66003 | 14279.18 | 1.22% |
| 2025-01-13 | 21.15 | 21.44 | 0.26 | 1.23% | 20.92 | 21.58 | 47536 | 10160.30 | 0.88% |
| 2025-01-10 | 21.66 | 21.18 | -0.42 | -1.94% | 21.16 | 21.69 | 47404 | 10119.33 | 0.88% |
| 2025-01-09 | 21.22 | 21.60 | 0.30 | 1.41% | 20.89 | 21.76 | 96444 | 20776.11 | 1.79% |
| 2025-01-08 | 22.17 | 21.30 | -1.02 | -4.57% | 20.63 | 22.36 | 178582 | 38095.11 | 3.31% |
| 2025-01-07 | 23.01 | 22.32 | -0.73 | -3.17% | 22.20 | 23.35 | 75463 | 16995.46 | 1.40% |
| 2025-01-06 | 22.47 | 23.05 | 0.16 | 0.70% | 22.47 | 23.50 | 72782 | 16800.09 | 1.35% |
| 2025-01-03 | 23.77 | 22.89 | -0.81 | -3.42% | 22.80 | 23.98 | 114356 | 26750.96 | 2.12% |
| 2025-01-02 | 24.66 | 23.70 | -0.90 | -3.66% | 23.50 | 24.97 | 88909 | 21398.05 | 1.65% |
| 2024-12-31 | 24.50 | 24.60 | 0.05 | 0.20% | 24.15 | 25.19 | 104449 | 25885.15 | 1.94% |
| 2024-12-30 | 24.00 | 24.55 | 0.41 | 1.70% | 23.95 | 24.81 | 87938 | 21541.08 | 1.63% |
深证大盘股票行情在线 K线走势图
