嘉美包装(002969)股票行情
嘉美包装(002969)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 |
|---|
| 2025-08-08 | 3.64 | 3.66 | 0.06 | 1.67% | 3.60 | 3.68 | 247424 | 9013.51 | 2.61% |
| 2025-08-07 | 3.60 | 3.60 | 0.00 | 0.00% | 3.58 | 3.62 | 105119 | 3780.21 | 1.11% |
| 2025-08-06 | 3.64 | 3.60 | -0.02 | -0.55% | 3.59 | 3.64 | 123577 | 4452.37 | 1.30% |
| 2025-08-05 | 3.56 | 3.62 | 0.06 | 1.69% | 3.55 | 3.63 | 159680 | 5748.51 | 1.68% |
| 2025-08-04 | 3.54 | 3.56 | 0.01 | 0.28% | 3.51 | 3.57 | 104059 | 3690.22 | 1.10% |
| 2025-08-01 | 3.52 | 3.55 | 0.04 | 1.14% | 3.51 | 3.55 | 87884 | 3107.66 | 0.93% |
| 2025-07-31 | 3.56 | 3.51 | -0.07 | -1.96% | 3.50 | 3.57 | 134914 | 4765.61 | 1.42% |
| 2025-07-30 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.59 | 123452 | 4404.05 | 1.30% |
| 2025-07-29 | 3.59 | 3.56 | -0.04 | -1.11% | 3.52 | 3.60 | 140901 | 5003.32 | 1.48% |
| 2025-07-28 | 3.60 | 3.60 | -0.01 | -0.28% | 3.57 | 3.61 | 122731 | 4405.97 | 1.29% |
| 2025-07-25 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.62 | 132244 | 4767.44 | 1.39% |
| 2025-07-24 | 3.60 | 3.61 | 0.02 | 0.56% | 3.58 | 3.61 | 148915 | 5361.49 | 1.57% |
| 2025-07-23 | 3.60 | 3.59 | -0.02 | -0.55% | 3.57 | 3.62 | 166200 | 5974.50 | 1.75% |
| 2025-07-22 | 3.60 | 3.61 | 0.01 | 0.28% | 3.55 | 3.61 | 197938 | 7093.19 | 2.08% |
| 2025-07-21 | 3.54 | 3.60 | 0.06 | 1.69% | 3.53 | 3.61 | 212925 | 7638.21 | 2.24% |
| 2025-07-18 | 3.56 | 3.54 | -0.01 | -0.28% | 3.52 | 3.57 | 133757 | 4736.49 | 1.41% |
| 2025-07-17 | 3.52 | 3.55 | 0.01 | 0.28% | 3.51 | 3.56 | 167993 | 5944.09 | 1.77% |
| 2025-07-16 | 3.49 | 3.54 | 0.06 | 1.72% | 3.48 | 3.57 | 236442 | 8364.44 | 2.49% |
| 2025-07-15 | 3.57 | 3.48 | -0.10 | -2.79% | 3.45 | 3.57 | 308782 | 10775.19 | 3.25% |
| 2025-07-14 | 3.53 | 3.58 | -0.04 | -1.10% | 3.50 | 3.59 | 338860 | 12054.46 | 3.57% |
| 2025-07-11 | 3.69 | 3.62 | -0.06 | -1.63% | 3.62 | 3.72 | 346128 | 12642.00 | 3.64% |
| 2025-07-10 | 3.66 | 3.68 | 0.02 | 0.55% | 3.61 | 3.75 | 408470 | 14998.84 | 4.30% |
| 2025-07-09 | 3.71 | 3.66 | -0.13 | -3.43% | 3.65 | 3.75 | 580539 | 21448.39 | 6.11% |
| 2025-07-08 | 3.64 | 3.79 | 0.19 | 5.28% | 3.64 | 3.96 | 900441 | 34334.36 | 9.48% |
| 2025-07-07 | 3.62 | 3.60 | 0.12 | 3.45% | 3.56 | 3.76 | 585400 | 21155.04 | 6.16% |
| 2025-07-04 | 3.52 | 3.48 | -0.04 | -1.14% | 3.47 | 3.54 | 178875 | 6261.24 | 1.88% |
| 2025-07-03 | 3.50 | 3.52 | 0.01 | 0.28% | 3.50 | 3.53 | 125487 | 4408.90 | 1.32% |
| 2025-07-02 | 3.49 | 3.51 | 0.02 | 0.57% | 3.46 | 3.51 | 167775 | 5864.27 | 1.77% |
| 2025-07-01 | 3.51 | 3.49 | -0.02 | -0.57% | 3.46 | 3.52 | 142764 | 4975.57 | 1.50% |
| 2025-06-30 | 3.48 | 3.51 | 0.03 | 0.86% | 3.46 | 3.52 | 189255 | 6598.97 | 1.99% |
| 2025-06-27 | 3.49 | 3.48 | -0.01 | -0.29% | 3.48 | 3.53 | 175007 | 6124.94 | 1.84% |
| 2025-06-26 | 3.50 | 3.49 | -0.03 | -0.85% | 3.48 | 3.53 | 207960 | 7286.70 | 2.19% |
| 2025-06-25 | 3.58 | 3.52 | -0.04 | -1.12% | 3.49 | 3.63 | 331483 | 11717.76 | 3.49% |
| 2025-06-24 | 3.46 | 3.56 | 0.11 | 3.19% | 3.45 | 3.57 | 327204 | 11512.42 | 3.45% |
| 2025-06-23 | 3.39 | 3.45 | 0.04 | 1.17% | 3.35 | 3.46 | 183682 | 6303.82 | 1.93% |
| 2025-06-20 | 3.40 | 3.41 | 0.02 | 0.59% | 3.38 | 3.44 | 203510 | 6941.84 | 2.14% |
| 2025-06-19 | 3.51 | 3.39 | -0.16 | -4.51% | 3.38 | 3.54 | 400621 | 13783.11 | 4.22% |
| 2025-06-18 | 3.50 | 3.55 | 0.04 | 1.14% | 3.46 | 3.69 | 595095 | 21278.83 | 6.27% |
| 2025-06-17 | 3.58 | 3.51 | -0.07 | -1.96% | 3.48 | 3.60 | 300330 | 10560.86 | 3.16% |
| 2025-06-16 | 3.54 | 3.58 | 0.05 | 1.42% | 3.51 | 3.58 | 240391 | 8563.10 | 2.53% |
| 2025-06-13 | 3.65 | 3.53 | -0.14 | -3.81% | 3.52 | 3.66 | 454243 | 16191.97 | 4.78% |
| 2025-06-12 | 3.68 | 3.67 | 0.00 | 0.00% | 3.62 | 3.70 | 431351 | 15796.54 | 4.54% |
| 2025-06-11 | 3.70 | 3.67 | -0.05 | -1.34% | 3.65 | 3.71 | 532046 | 19538.32 | 5.60% |
| 2025-06-10 | 3.82 | 3.72 | -0.10 | -2.62% | 3.66 | 3.85 | 830819 | 30963.63 | 8.75% |
| 2025-06-09 | 3.87 | 3.82 | -0.06 | -1.55% | 3.78 | 3.93 | 929108 | 35582.58 | 9.78% |
| 2025-06-06 | 4.00 | 3.88 | -0.19 | -4.67% | 3.76 | 4.07 | 1640731 | 63984.98 | 17.27% |
| 2025-06-05 | 3.97 | 4.07 | 0.37 | 10.00% | 3.78 | 4.07 | 2060226 | 82379.13 | 21.69% |
| 2025-06-04 | 3.36 | 3.70 | 0.34 | 10.12% | 3.34 | 3.70 | 491126 | 17642.33 | 5.17% |
| 2025-06-03 | 3.30 | 3.36 | 0.02 | 0.60% | 3.30 | 3.37 | 176610 | 5914.27 | 1.86% |
| 2025-05-30 | 3.40 | 3.34 | -0.08 | -2.34% | 3.33 | 3.44 | 252617 | 8503.81 | 2.66% |
| 2025-05-29 | 3.40 | 3.42 | 0.00 | 0.00% | 3.37 | 3.43 | 252397 | 8604.75 | 2.66% |
| 2025-05-28 | 3.45 | 3.42 | -0.02 | -0.58% | 3.35 | 3.48 | 450840 | 15339.67 | 4.75% |
| 2025-05-27 | 3.28 | 3.44 | 0.16 | 4.88% | 3.27 | 3.61 | 764056 | 26662.19 | 8.04% |
| 2025-05-26 | 3.25 | 3.29 | 0.04 | 1.23% | 3.23 | 3.30 | 96976 | 3175.20 | 1.02% |
| 2025-05-23 | 3.29 | 3.25 | -0.05 | -1.52% | 3.25 | 3.34 | 120720 | 3973.57 | 1.27% |
| 2025-05-22 | 3.35 | 3.30 | -0.05 | -1.49% | 3.28 | 3.39 | 153185 | 5088.03 | 1.61% |
| 2025-05-21 | 3.37 | 3.35 | -0.03 | -0.89% | 3.33 | 3.38 | 100678 | 3372.29 | 1.06% |
| 2025-05-20 | 3.34 | 3.38 | 0.04 | 1.20% | 3.32 | 3.38 | 118036 | 3967.54 | 1.24% |
| 2025-05-19 | 3.28 | 3.34 | 0.06 | 1.83% | 3.27 | 3.35 | 108996 | 3619.12 | 1.15% |
| 2025-05-16 | 3.28 | 3.28 | -0.01 | -0.30% | 3.26 | 3.31 | 106793 | 3507.46 | 1.12% |
| 2025-05-15 | 3.29 | 3.29 | 0.00 | 0.00% | 3.27 | 3.31 | 90503 | 2976.05 | 0.95% |
| 2025-05-14 | 3.30 | 3.29 | -0.02 | -0.60% | 3.26 | 3.32 | 139714 | 4586.34 | 1.47% |
| 2025-05-13 | 3.34 | 3.31 | -0.01 | -0.30% | 3.29 | 3.37 | 147207 | 4895.13 | 1.55% |
| 2025-05-12 | 3.32 | 3.32 | 0.00 | 0.00% | 3.26 | 3.33 | 154584 | 5082.21 | 1.63% |
| 2025-05-09 | 3.29 | 3.32 | 0.04 | 1.22% | 3.24 | 3.32 | 151240 | 4985.68 | 1.59% |
| 2025-05-08 | 3.21 | 3.28 | 0.06 | 1.86% | 3.18 | 3.29 | 160904 | 5249.44 | 1.69% |
| 2025-05-07 | 3.22 | 3.22 | 0.03 | 0.94% | 3.19 | 3.26 | 131688 | 4248.64 | 1.39% |
| 2025-05-06 | 3.19 | 3.19 | 0.05 | 1.59% | 3.16 | 3.22 | 142260 | 4536.62 | 1.50% |
| 2025-04-30 | 3.23 | 3.14 | -0.07 | -2.18% | 3.14 | 3.26 | 168263 | 5352.18 | 1.77% |
| 2025-04-29 | 3.15 | 3.21 | 0.06 | 1.90% | 3.12 | 3.24 | 160310 | 5130.64 | 1.69% |
| 2025-04-28 | 3.28 | 3.15 | -0.14 | -4.26% | 3.13 | 3.29 | 244632 | 7761.72 | 2.58% |
| 2025-04-25 | 3.35 | 3.29 | -0.14 | -4.08% | 3.28 | 3.40 | 331069 | 11029.07 | 3.49% |
| 2025-04-24 | 3.43 | 3.43 | 0.04 | 1.18% | 3.38 | 3.52 | 293759 | 10098.32 | 3.09% |
| 2025-04-23 | 3.31 | 3.39 | 0.06 | 1.80% | 3.31 | 3.58 | 408431 | 13947.39 | 4.30% |
| 2025-04-22 | 3.25 | 3.33 | 0.08 | 2.46% | 3.25 | 3.35 | 173989 | 5759.20 | 1.83% |
| 2025-04-21 | 3.22 | 3.25 | 0.03 | 0.93% | 3.20 | 3.26 | 100829 | 3266.94 | 1.06% |
| 2025-04-18 | 3.23 | 3.22 | -0.02 | -0.62% | 3.20 | 3.27 | 112104 | 3618.70 | 1.18% |
| 2025-04-17 | 3.15 | 3.24 | 0.07 | 2.21% | 3.13 | 3.27 | 160370 | 5176.47 | 1.69% |
| 2025-04-16 | 3.20 | 3.17 | -0.04 | -1.25% | 3.09 | 3.21 | 154218 | 4862.48 | 1.62% |
| 2025-04-15 | 3.17 | 3.21 | 0.04 | 1.26% | 3.14 | 3.23 | 143265 | 4570.62 | 1.51% |
深证大盘股票行情在线 K线走势图
