集泰股份(002909)股票行情 集泰股份股票行情 002909股票行情_爱股网
集泰股份(002909)股票行情
集泰股份(002909)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 |
|---|
| 2025-10-31 | 6.48 | 6.58 | 0.11 | 1.70% | 6.48 | 6.62 | 70211 | 4624.54 | 1.85% |
| 2025-10-30 | 6.53 | 6.47 | -0.05 | -0.77% | 6.46 | 6.61 | 67954 | 4432.95 | 1.79% |
| 2025-10-29 | 6.63 | 6.52 | -0.09 | -1.36% | 6.48 | 6.63 | 74913 | 4882.50 | 1.97% |
| 2025-10-28 | 6.63 | 6.61 | -0.03 | -0.45% | 6.58 | 6.67 | 57410 | 3799.36 | 1.51% |
| 2025-10-27 | 6.66 | 6.64 | 0.04 | 0.61% | 6.56 | 6.70 | 72425 | 4807.05 | 1.90% |
| 2025-10-24 | 6.64 | 6.60 | -0.02 | -0.30% | 6.59 | 6.67 | 62209 | 4120.92 | 1.64% |
| 2025-10-23 | 6.52 | 6.62 | 0.06 | 0.91% | 6.49 | 6.63 | 86740 | 5700.09 | 2.28% |
| 2025-10-22 | 6.54 | 6.56 | 0.01 | 0.15% | 6.49 | 6.59 | 51165 | 3355.32 | 1.34% |
| 2025-10-21 | 6.44 | 6.55 | 0.09 | 1.39% | 6.43 | 6.55 | 67061 | 4365.74 | 1.76% |
| 2025-10-20 | 6.37 | 6.46 | 0.20 | 3.19% | 6.34 | 6.48 | 75936 | 4880.06 | 2.00% |
| 2025-10-17 | 6.35 | 6.26 | -0.10 | -1.57% | 6.25 | 6.43 | 52095 | 3295.83 | 1.37% |
| 2025-10-16 | 6.52 | 6.36 | -0.13 | -2.00% | 6.31 | 6.52 | 63817 | 4075.00 | 1.68% |
| 2025-10-15 | 6.43 | 6.49 | 0.06 | 0.93% | 6.41 | 6.55 | 68800 | 4466.10 | 1.81% |
| 2025-10-14 | 6.50 | 6.43 | -0.04 | -0.62% | 6.38 | 6.55 | 65998 | 4267.50 | 1.73% |
| 2025-10-13 | 6.22 | 6.47 | 0.02 | 0.31% | 6.14 | 6.49 | 88561 | 5634.96 | 2.33% |
| 2025-10-10 | 6.45 | 6.45 | -0.01 | -0.15% | 6.41 | 6.60 | 80580 | 5248.94 | 2.12% |
| 2025-10-09 | 6.46 | 6.46 | 0.01 | 0.16% | 6.43 | 6.53 | 59482 | 3841.11 | 1.56% |
| 2025-09-30 | 6.50 | 6.45 | -0.05 | -0.77% | 6.45 | 6.55 | 45079 | 2928.29 | 1.18% |
| 2025-09-29 | 6.43 | 6.50 | 0.05 | 0.78% | 6.33 | 6.56 | 66984 | 4339.99 | 1.76% |
| 2025-09-26 | 6.42 | 6.45 | 0.05 | 0.78% | 6.32 | 6.51 | 71376 | 4604.54 | 1.88% |
| 2025-09-25 | 6.50 | 6.40 | -0.09 | -1.39% | 6.39 | 6.54 | 62071 | 4003.96 | 1.63% |
| 2025-09-24 | 6.33 | 6.49 | 0.15 | 2.37% | 6.25 | 6.49 | 84624 | 5431.19 | 2.22% |
| 2025-09-23 | 6.41 | 6.34 | -0.07 | -1.09% | 6.11 | 6.41 | 125314 | 7814.20 | 3.29% |
| 2025-09-22 | 6.52 | 6.41 | -0.14 | -2.14% | 6.36 | 6.56 | 97299 | 6233.01 | 2.56% |
| 2025-09-19 | 6.60 | 6.55 | -0.04 | -0.61% | 6.49 | 6.63 | 74549 | 4875.78 | 1.96% |
| 2025-09-18 | 6.74 | 6.59 | -0.14 | -2.08% | 6.55 | 6.76 | 127874 | 8498.81 | 3.36% |
| 2025-09-17 | 6.80 | 6.73 | -0.07 | -1.03% | 6.72 | 6.80 | 104901 | 7078.41 | 2.76% |
| 2025-09-16 | 6.78 | 6.80 | 0.04 | 0.59% | 6.72 | 6.95 | 153564 | 10464.95 | 4.04% |
| 2025-09-15 | 6.63 | 6.76 | 0.10 | 1.50% | 6.62 | 6.77 | 111232 | 7452.61 | 2.92% |
| 2025-09-12 | 6.71 | 6.66 | -0.06 | -0.89% | 6.64 | 6.78 | 115396 | 7711.21 | 3.03% |
| 2025-09-11 | 6.75 | 6.72 | -0.04 | -0.59% | 6.65 | 6.80 | 116093 | 7787.43 | 3.05% |
| 2025-09-10 | 6.72 | 6.76 | 0.01 | 0.15% | 6.68 | 6.82 | 103851 | 7006.72 | 2.73% |
| 2025-09-09 | 6.86 | 6.75 | -0.12 | -1.75% | 6.73 | 6.87 | 130522 | 8867.12 | 3.43% |
| 2025-09-08 | 6.75 | 6.87 | 0.12 | 1.78% | 6.69 | 6.89 | 170430 | 11619.96 | 4.48% |
| 2025-09-05 | 6.57 | 6.75 | 0.21 | 3.21% | 6.49 | 6.78 | 174514 | 11620.15 | 4.59% |
| 2025-09-04 | 6.47 | 6.54 | 0.07 | 1.08% | 6.45 | 6.63 | 190437 | 12493.98 | 5.01% |
| 2025-09-03 | 6.70 | 6.47 | -0.22 | -3.29% | 6.41 | 6.76 | 201345 | 13212.67 | 5.29% |
| 2025-09-02 | 7.12 | 6.69 | -0.44 | -6.17% | 6.67 | 7.16 | 309979 | 21127.50 | 8.15% |
| 2025-09-01 | 7.09 | 7.13 | 0.05 | 0.71% | 7.03 | 7.16 | 224967 | 15974.30 | 5.91% |
| 2025-08-29 | 7.30 | 7.08 | -0.26 | -3.54% | 7.03 | 7.30 | 337650 | 24043.84 | 8.88% |
| 2025-08-28 | 7.40 | 7.34 | -0.32 | -4.18% | 7.09 | 7.63 | 699136 | 51225.89 | 18.38% |
| 2025-08-27 | 6.95 | 7.66 | 0.70 | 10.06% | 6.91 | 7.66 | 538695 | 39877.50 | 14.16% |
| 2025-08-26 | 7.01 | 6.96 | -0.06 | -0.85% | 6.94 | 7.01 | 163464 | 11383.26 | 4.30% |
| 2025-08-25 | 7.05 | 7.02 | -0.03 | -0.43% | 6.92 | 7.09 | 251334 | 17589.31 | 6.61% |
| 2025-08-22 | 7.26 | 7.05 | -0.14 | -1.95% | 6.94 | 7.26 | 330553 | 23233.25 | 8.69% |
| 2025-08-21 | 7.10 | 7.19 | 0.13 | 1.84% | 7.03 | 7.42 | 494469 | 35687.48 | 13.00% |
| 2025-08-20 | 6.98 | 7.06 | 0.09 | 1.29% | 6.92 | 7.15 | 346156 | 24374.23 | 9.10% |
| 2025-08-19 | 6.95 | 6.97 | -0.06 | -0.85% | 6.90 | 7.15 | 513469 | 36087.11 | 13.50% |
| 2025-08-18 | 7.20 | 7.03 | 0.08 | 1.15% | 7.00 | 7.46 | 961959 | 68930.47 | 25.29% |
| 2025-08-15 | 6.37 | 6.95 | 0.63 | 9.97% | 6.31 | 6.95 | 341487 | 22948.53 | 8.98% |
| 2025-08-14 | 6.50 | 6.32 | -0.17 | -2.62% | 6.31 | 6.53 | 170106 | 10916.31 | 4.47% |
| 2025-08-13 | 6.51 | 6.49 | -0.04 | -0.61% | 6.38 | 6.55 | 188150 | 12130.95 | 4.94% |
| 2025-08-12 | 6.50 | 6.53 | 0.03 | 0.46% | 6.45 | 6.53 | 132563 | 8611.07 | 3.48% |
| 2025-08-11 | 6.42 | 6.50 | 0.06 | 0.93% | 6.39 | 6.50 | 123734 | 8001.94 | 3.25% |
| 2025-08-08 | 6.43 | 6.44 | 0.03 | 0.47% | 6.34 | 6.45 | 139441 | 8921.08 | 3.66% |
| 2025-08-07 | 6.47 | 6.41 | -0.06 | -0.93% | 6.39 | 6.58 | 204517 | 13149.92 | 5.37% |
| 2025-08-06 | 6.31 | 6.47 | 0.18 | 2.86% | 6.28 | 6.80 | 362100 | 23543.22 | 9.50% |
| 2025-08-05 | 6.20 | 6.29 | 0.07 | 1.13% | 6.20 | 6.29 | 93850 | 5885.53 | 2.46% |
| 2025-08-04 | 6.13 | 6.22 | 0.08 | 1.30% | 6.06 | 6.22 | 76662 | 4728.60 | 2.01% |
| 2025-08-01 | 6.11 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 79538 | 4875.18 | 2.09% |
| 2025-07-31 | 6.19 | 6.11 | -0.08 | -1.29% | 6.08 | 6.23 | 88381 | 5419.16 | 2.32% |
| 2025-07-30 | 6.21 | 6.19 | -0.01 | -0.16% | 6.13 | 6.23 | 77030 | 4760.22 | 2.02% |
| 2025-07-29 | 6.29 | 6.20 | -0.08 | -1.27% | 6.14 | 6.31 | 107255 | 6650.50 | 2.82% |
| 2025-07-28 | 6.31 | 6.28 | -0.01 | -0.16% | 6.26 | 6.32 | 75647 | 4755.74 | 1.99% |
| 2025-07-25 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.31 | 85839 | 5391.46 | 2.25% |
| 2025-07-24 | 6.21 | 6.25 | 0.02 | 0.32% | 6.21 | 6.27 | 91491 | 5707.08 | 2.40% |
| 2025-07-23 | 6.31 | 6.23 | -0.07 | -1.11% | 6.22 | 6.35 | 112297 | 7059.24 | 2.95% |
| 2025-07-22 | 6.31 | 6.30 | 0.01 | 0.16% | 6.19 | 6.32 | 121849 | 7622.09 | 3.20% |
| 2025-07-21 | 6.18 | 6.29 | 0.15 | 2.44% | 6.15 | 6.30 | 161602 | 10113.19 | 4.24% |
| 2025-07-18 | 6.24 | 6.14 | -0.10 | -1.60% | 6.12 | 6.27 | 126094 | 7767.98 | 3.31% |
| 2025-07-17 | 6.24 | 6.24 | 0.09 | 1.46% | 6.16 | 6.28 | 143503 | 8925.77 | 3.77% |
| 2025-07-16 | 6.14 | 6.15 | 0.01 | 0.16% | 6.11 | 6.21 | 110339 | 6801.98 | 2.90% |
| 2025-07-15 | 6.34 | 6.14 | -0.31 | -4.81% | 6.09 | 6.34 | 284772 | 17579.67 | 7.47% |
| 2025-07-14 | 6.38 | 6.45 | 0.06 | 0.94% | 6.33 | 6.49 | 190768 | 12249.30 | 5.01% |
| 2025-07-11 | 6.50 | 6.39 | -0.09 | -1.39% | 6.35 | 6.57 | 288548 | 18498.77 | 7.57% |
| 2025-07-10 | 6.27 | 6.48 | 0.20 | 3.18% | 6.27 | 6.54 | 453839 | 29306.88 | 11.91% |
| 2025-07-09 | 6.29 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 106300 | 6667.33 | 2.79% |
| 2025-07-08 | 6.22 | 6.29 | 0.08 | 1.29% | 6.19 | 6.34 | 124975 | 7827.55 | 3.28% |
| 2025-07-07 | 6.11 | 6.21 | 0.08 | 1.31% | 6.10 | 6.21 | 93684 | 5784.95 | 2.46% |
| 2025-07-04 | 6.22 | 6.13 | -0.11 | -1.76% | 6.11 | 6.27 | 120544 | 7427.35 | 3.16% |
深证大盘股票行情在线 K线走势图
集泰股份(002909)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
