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 |
|---|
| 2026-03-25 | 25.55 | 25.26 | -1.19 | -4.50% | 25.18 | 26.36 | 651809 | 167117.75 | 5.97% |
| 2026-03-24 | 25.42 | 26.45 | 1.50 | 6.01% | 23.60 | 26.57 | 787194 | 198009.66 | 7.21% |
| 2026-03-23 | 26.12 | 24.95 | -2.51 | -9.14% | 24.71 | 27.18 | 719004 | 187072.61 | 6.58% |
| 2026-03-20 | 27.60 | 27.46 | -0.17 | -0.62% | 26.73 | 28.60 | 672163 | 186425.88 | 6.15% |
| 2026-03-19 | 26.60 | 27.63 | 0.63 | 2.33% | 25.25 | 28.33 | 866216 | 234109.20 | 7.93% |
| 2026-03-18 | 28.51 | 27.00 | -2.00 | -6.90% | 26.11 | 29.40 | 1037919 | 283570.44 | 9.50% |
| 2026-03-17 | 27.98 | 29.00 | 0.96 | 3.42% | 27.50 | 29.58 | 983673 | 283817.91 | 9.01% |
| 2026-03-16 | 26.50 | 28.04 | 1.57 | 5.93% | 25.71 | 28.98 | 1121859 | 311519.69 | 10.27% |
| 2026-03-13 | 23.88 | 26.47 | 2.41 | 10.02% | 23.50 | 26.47 | 1010642 | 255986.44 | 9.25% |
| 2026-03-12 | 26.00 | 24.06 | -1.17 | -4.64% | 23.66 | 26.24 | 903407 | 221804.00 | 8.27% |
| 2026-03-11 | 27.00 | 25.23 | -0.68 | -2.62% | 24.03 | 28.19 | 1561998 | 414668.19 | 14.30% |
| 2026-03-10 | 24.50 | 25.91 | 2.36 | 10.02% | 24.20 | 25.91 | 483520 | 123047.88 | 4.43% |
| 2026-03-09 | 23.98 | 23.55 | -1.35 | -5.42% | 22.60 | 24.74 | 672680 | 159071.77 | 6.16% |
| 2026-03-06 | 23.40 | 24.90 | 1.02 | 4.27% | 23.16 | 25.00 | 787727 | 193157.69 | 7.21% |
| 2026-03-05 | 21.99 | 23.88 | 2.00 | 9.14% | 21.88 | 23.95 | 982796 | 227230.91 | 9.00% |
| 2026-03-04 | 20.22 | 21.88 | 1.08 | 5.19% | 19.95 | 22.30 | 793058 | 166917.69 | 7.26% |
| 2026-03-03 | 22.51 | 20.80 | -1.30 | -5.88% | 20.65 | 22.98 | 904781 | 198023.45 | 8.28% |
| 2026-03-02 | 22.80 | 22.10 | -1.39 | -5.92% | 21.81 | 23.23 | 867362 | 193942.89 | 7.94% |
| 2026-02-27 | 22.81 | 23.49 | -0.27 | -1.14% | 22.14 | 24.56 | 908026 | 213731.34 | 8.31% |
| 2026-02-26 | 25.50 | 23.76 | -2.64 | -10.00% | 23.76 | 25.88 | 960891 | 232154.70 | 8.80% |
| 2026-02-25 | 28.80 | 26.40 | -2.82 | -9.65% | 26.30 | 29.27 | 1004991 | 270673.50 | 9.20% |
| 2026-02-24 | 31.00 | 29.22 | -0.83 | -2.76% | 27.10 | 31.80 | 931335 | 275628.38 | 8.53% |
| 2026-02-13 | 31.55 | 30.05 | -3.34 | -10.00% | 30.05 | 33.38 | 997541 | 311179.41 | 9.15% |
| 2026-02-12 | 31.60 | 33.39 | 2.09 | 6.68% | 30.46 | 33.54 | 838431 | 273402.59 | 7.69% |
| 2026-02-11 | 29.60 | 31.30 | 0.88 | 2.89% | 27.80 | 31.50 | 944792 | 281637.88 | 8.67% |
| 2026-02-10 | 28.03 | 30.42 | 2.77 | 10.02% | 28.03 | 30.42 | 791654 | 234974.56 | 7.26% |
| 2026-02-09 | 27.00 | 27.65 | 1.66 | 6.39% | 26.00 | 27.69 | 728666 | 195773.62 | 6.68% |
| 2026-02-06 | 25.30 | 25.99 | 0.70 | 2.77% | 24.33 | 27.48 | 966347 | 253899.39 | 8.86% |
| 2026-02-05 | 22.55 | 25.29 | 2.30 | 10.00% | 22.28 | 25.29 | 805449 | 195321.95 | 7.39% |
| 2026-02-04 | 23.40 | 22.99 | -0.80 | -3.36% | 22.80 | 23.85 | 565382 | 131332.55 | 5.28% |
| 2026-02-03 | 24.15 | 23.79 | 0.61 | 2.63% | 22.28 | 24.50 | 844568 | 197648.78 | 7.89% |
| 2026-02-02 | 20.85 | 23.18 | 0.01 | 0.04% | 20.85 | 25.40 | 1225874 | 283601.09 | 11.45% |
| 2026-01-23 | 21.03 | 23.17 | 1.82 | 8.52% | 20.81 | 23.48 | 926003 | 209403.53 | 9.11% |
| 2026-01-22 | 20.99 | 21.35 | 1.94 | 9.99% | 20.11 | 21.35 | 1138984 | 238477.28 | 11.20% |
| 2026-01-21 | 20.80 | 19.41 | 0.49 | 2.59% | 18.90 | 20.80 | 1269412 | 252635.42 | 12.49% |
| 2026-01-20 | 18.92 | 18.92 | 1.72 | 10.00% | 18.45 | 18.92 | 239125 | 45193.86 | 2.39% |
| 2026-01-19 | 16.54 | 17.20 | 1.56 | 9.97% | 16.54 | 17.20 | 432809 | 73645.22 | 4.33% |
| 2026-01-16 | 16.35 | 15.64 | -1.74 | -10.01% | 15.64 | 17.50 | 1033486 | 166345.09 | 10.35% |
| 2026-01-15 | 19.19 | 17.38 | -1.93 | -9.99% | 17.38 | 20.50 | 1336470 | 248960.81 | 13.38% |
| 2026-01-14 | 18.85 | 19.31 | 1.76 | 10.03% | 18.00 | 19.31 | 578250 | 110401.89 | 5.79% |
| 2026-01-13 | 18.24 | 17.55 | 0.97 | 5.85% | 16.55 | 18.24 | 1436381 | 256688.69 | 14.38% |
| 2026-01-12 | 16.58 | 16.58 | 1.51 | 10.02% | 16.58 | 16.58 | 43051 | 7137.94 | 0.43% |
| 2026-01-06 | 13.70 | 15.07 | 1.37 | 10.00% | 13.70 | 15.07 | 1142570 | 168619.84 | 11.71% |
| 2026-01-05 | 12.73 | 13.70 | 1.04 | 8.21% | 12.06 | 13.90 | 1664314 | 220483.28 | 17.52% |
| 2025-12-31 | 13.04 | 12.66 | 0.81 | 6.84% | 12.01 | 13.04 | 2436851 | 315329.69 | 25.66% |
| 2025-12-30 | 11.85 | 11.85 | 1.08 | 10.03% | 11.85 | 11.85 | 82745 | 9805.31 | 0.87% |
| 2025-12-29 | 10.77 | 10.77 | 0.98 | 10.01% | 10.77 | 10.77 | 88838 | 9567.90 | 0.94% |
| 2025-12-26 | 9.79 | 9.79 | 0.89 | 10.00% | 9.79 | 9.79 | 25885 | 2534.13 | 0.27% |
| 2025-12-25 | 8.90 | 8.90 | 0.81 | 10.01% | 8.90 | 8.90 | 20636 | 1836.57 | 0.22% |
| 2025-12-24 | 8.09 | 8.09 | 0.74 | 10.07% | 8.09 | 8.09 | 29630 | 2397.04 | 0.31% |
| 2025-12-23 | 7.35 | 7.35 | 0.67 | 10.03% | 7.35 | 7.35 | 52922 | 3889.77 | 0.56% |
| 2025-12-22 | 6.68 | 6.68 | 0.61 | 10.05% | 6.68 | 6.68 | 15968 | 1066.66 | 0.17% |
| 2025-12-19 | 6.07 | 6.07 | 0.55 | 9.96% | 6.07 | 6.07 | 28755 | 1745.43 | 0.30% |
| 2025-12-18 | 5.52 | 5.52 | 0.50 | 9.96% | 5.52 | 5.52 | 15420 | 851.19 | 0.16% |
| 2025-12-17 | 5.02 | 5.02 | 0.46 | 10.09% | 5.02 | 5.02 | 49021 | 2460.85 | 0.52% |
| 2025-12-09 | 4.23 | 4.56 | 0.33 | 7.80% | 4.23 | 4.65 | 1219534 | 53934.46 | 12.84% |
| 2025-12-08 | 4.40 | 4.23 | -0.09 | -2.08% | 4.18 | 4.40 | 1094303 | 46540.36 | 11.52% |
| 2025-12-05 | 3.95 | 4.32 | 0.39 | 9.92% | 3.91 | 4.32 | 419668 | 17445.56 | 4.42% |
| 2025-12-04 | 4.02 | 3.93 | -0.13 | -3.20% | 3.90 | 4.03 | 407000 | 16090.57 | 4.29% |
| 2025-12-03 | 4.14 | 4.06 | -0.02 | -0.49% | 4.00 | 4.18 | 739941 | 29971.78 | 7.79% |
| 2025-12-02 | 3.85 | 4.08 | 0.22 | 5.70% | 3.82 | 4.25 | 915393 | 37600.96 | 9.64% |
| 2025-12-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.85 | 3.91 | 153247 | 5943.79 | 1.61% |
| 2025-11-28 | 3.78 | 3.86 | 0.10 | 2.66% | 3.73 | 3.86 | 146264 | 5574.88 | 1.54% |
| 2025-11-27 | 3.68 | 3.76 | 0.06 | 1.62% | 3.68 | 3.79 | 143850 | 5391.46 | 1.51% |
| 2025-11-26 | 3.73 | 3.70 | -0.01 | -0.27% | 3.68 | 3.75 | 140484 | 5215.64 | 1.48% |
| 2025-11-25 | 3.66 | 3.71 | 0.06 | 1.64% | 3.63 | 3.76 | 161256 | 5979.65 | 1.70% |
| 2025-11-24 | 3.64 | 3.65 | 0.07 | 1.96% | 3.59 | 3.66 | 189912 | 6892.72 | 2.00% |
| 2025-11-21 | 3.79 | 3.58 | -0.22 | -5.79% | 3.58 | 3.83 | 217225 | 7949.91 | 2.29% |
| 2025-11-20 | 3.83 | 3.80 | -0.01 | -0.26% | 3.74 | 3.85 | 174617 | 6625.37 | 1.84% |
| 2025-11-19 | 3.85 | 3.81 | -0.06 | -1.55% | 3.80 | 3.89 | 192894 | 7393.60 | 2.03% |
| 2025-11-18 | 3.89 | 3.87 | -0.04 | -1.02% | 3.83 | 3.93 | 146162 | 5648.84 | 1.54% |
| 2025-11-17 | 3.90 | 3.91 | 0.01 | 0.26% | 3.85 | 3.93 | 129258 | 5048.61 | 1.36% |
| 2025-11-14 | 3.94 | 3.90 | -0.04 | -1.02% | 3.89 | 3.99 | 132911 | 5219.93 | 1.40% |
| 2025-11-13 | 3.90 | 3.94 | 0.06 | 1.55% | 3.86 | 3.98 | 201432 | 7882.24 | 2.12% |
| 2025-11-12 | 3.88 | 3.88 | 0.00 | 0.00% | 3.85 | 3.94 | 196736 | 7644.43 | 2.07% |
| 2025-11-11 | 3.82 | 3.88 | 0.05 | 1.31% | 3.81 | 3.88 | 144503 | 5570.90 | 1.52% |
| 2025-11-10 | 3.76 | 3.83 | 0.06 | 1.59% | 3.75 | 3.84 | 147229 | 5603.45 | 1.55% |
| 2025-11-07 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 128699 | 4843.47 | 1.36% |
| 2025-11-06 | 3.78 | 3.74 | -0.04 | -1.06% | 3.72 | 3.79 | 116828 | 4373.52 | 1.23% |
| 2025-11-05 | 3.68 | 3.78 | 0.07 | 1.89% | 3.67 | 3.79 | 170800 | 6409.03 | 1.80% |
深证大盘股票行情在线 K线走势图
嘉美包装(002969)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
