中瓷电子(003031)股票行情
中瓷电子(003031)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 | 79.01 | 81.25 | 5.92 | 7.86% | 78.64 | 82.86 | 186280 | 151363.80 | 5.48% |
| 2026-03-24 | 75.50 | 75.33 | 1.08 | 1.45% | 71.88 | 75.83 | 94926 | 70228.52 | 2.79% |
| 2026-03-23 | 76.50 | 74.25 | -6.10 | -7.59% | 74.05 | 79.12 | 153150 | 116784.73 | 4.50% |
| 2026-03-20 | 77.18 | 80.35 | 4.37 | 5.75% | 77.16 | 83.58 | 205136 | 167866.98 | 6.03% |
| 2026-03-19 | 76.56 | 75.98 | -2.02 | -2.59% | 75.30 | 78.18 | 65848 | 50310.86 | 1.94% |
| 2026-03-18 | 77.48 | 78.00 | 0.52 | 0.67% | 76.00 | 78.87 | 78990 | 61037.27 | 2.32% |
| 2026-03-17 | 85.00 | 77.48 | -8.55 | -9.94% | 77.43 | 85.00 | 151138 | 121477.79 | 4.44% |
| 2026-03-16 | 83.75 | 86.03 | 2.23 | 2.66% | 80.13 | 86.10 | 122028 | 101522.91 | 3.59% |
| 2026-03-13 | 83.30 | 83.80 | -1.17 | -1.38% | 83.30 | 88.07 | 157632 | 134740.17 | 4.63% |
| 2026-03-12 | 81.06 | 84.97 | 3.81 | 4.69% | 80.07 | 85.51 | 155708 | 130824.64 | 4.58% |
| 2026-03-11 | 80.00 | 81.16 | 1.16 | 1.45% | 80.00 | 84.79 | 141957 | 117741.39 | 4.17% |
| 2026-03-10 | 77.78 | 80.00 | 3.60 | 4.71% | 77.57 | 81.20 | 114326 | 90831.80 | 3.36% |
| 2026-03-09 | 77.50 | 76.40 | -4.45 | -5.50% | 72.77 | 77.55 | 140698 | 104415.66 | 4.14% |
| 2026-03-06 | 82.01 | 80.85 | -0.53 | -0.65% | 78.68 | 83.60 | 99762 | 81232.74 | 2.93% |
| 2026-03-05 | 80.00 | 81.38 | 3.02 | 3.85% | 78.09 | 84.20 | 110758 | 89759.70 | 3.26% |
| 2026-03-04 | 76.32 | 78.36 | 0.46 | 0.59% | 75.92 | 79.35 | 78851 | 61342.52 | 2.32% |
| 2026-03-03 | 81.89 | 77.90 | -2.10 | -2.63% | 77.85 | 83.21 | 115732 | 93194.33 | 3.40% |
| 2026-03-02 | 79.33 | 80.00 | -0.65 | -0.81% | 79.31 | 82.80 | 88525 | 71564.48 | 2.60% |
| 2026-02-27 | 80.50 | 80.65 | -1.89 | -2.29% | 78.43 | 81.20 | 85826 | 68743.01 | 2.52% |
| 2026-02-26 | 78.05 | 82.54 | 4.79 | 6.16% | 77.16 | 83.50 | 137196 | 110693.21 | 4.03% |
| 2026-02-25 | 76.01 | 77.75 | 2.45 | 3.25% | 74.80 | 78.00 | 72208 | 55374.43 | 2.12% |
| 2026-02-24 | 74.48 | 75.30 | 1.53 | 2.07% | 74.35 | 77.14 | 61577 | 46692.25 | 1.81% |
| 2026-02-13 | 75.00 | 73.77 | -1.58 | -2.10% | 73.77 | 75.46 | 41064 | 30643.40 | 1.21% |
| 2026-02-12 | 72.98 | 75.35 | 2.69 | 3.70% | 72.56 | 75.80 | 67043 | 50055.04 | 1.97% |
| 2026-02-11 | 73.80 | 72.66 | -1.24 | -1.68% | 72.56 | 75.22 | 48941 | 35879.00 | 1.44% |
| 2026-02-10 | 74.78 | 73.90 | -0.87 | -1.16% | 73.69 | 75.35 | 49140 | 36541.73 | 1.44% |
| 2026-02-09 | 73.89 | 74.77 | 2.77 | 3.85% | 72.88 | 76.10 | 73811 | 55152.40 | 2.17% |
| 2026-02-06 | 74.16 | 72.00 | -2.93 | -3.91% | 71.70 | 74.75 | 82247 | 59958.07 | 2.42% |
| 2026-02-05 | 76.71 | 74.93 | -3.24 | -4.14% | 73.25 | 77.52 | 89464 | 66753.13 | 2.63% |
| 2026-02-04 | 77.25 | 78.17 | -0.16 | -0.20% | 75.50 | 78.69 | 86566 | 66720.72 | 2.54% |
| 2026-02-03 | 75.99 | 78.33 | 4.06 | 5.47% | 75.17 | 78.50 | 102762 | 79316.21 | 3.02% |
| 2026-02-02 | 78.83 | 74.27 | -4.98 | -6.28% | 74.20 | 80.80 | 116849 | 89808.83 | 3.44% |
| 2026-01-30 | 77.50 | 79.25 | 2.46 | 3.20% | 75.30 | 82.00 | 151293 | 119131.33 | 4.45% |
| 2026-01-29 | 81.79 | 76.79 | -4.99 | -6.10% | 76.58 | 82.80 | 140965 | 111263.60 | 4.14% |
| 2026-01-28 | 85.65 | 81.78 | -3.01 | -3.55% | 80.69 | 88.50 | 196703 | 163265.98 | 5.78% |
| 2026-01-27 | 76.54 | 84.79 | 7.71 | 10.00% | 75.90 | 84.79 | 110916 | 90836.84 | 3.26% |
| 2026-01-26 | 78.84 | 77.08 | -3.20 | -3.99% | 75.20 | 79.99 | 84859 | 65180.10 | 2.49% |
| 2026-01-23 | 76.76 | 80.28 | 3.78 | 4.94% | 76.33 | 80.99 | 122942 | 97142.49 | 3.61% |
| 2026-01-22 | 76.34 | 76.50 | 0.01 | 0.01% | 74.86 | 77.90 | 60714 | 46138.45 | 1.78% |
| 2026-01-21 | 74.20 | 76.49 | 2.29 | 3.09% | 73.60 | 77.98 | 79734 | 60588.37 | 2.34% |
| 2026-01-20 | 80.48 | 74.20 | -7.05 | -8.68% | 73.56 | 80.54 | 149071 | 113283.16 | 4.38% |
| 2026-01-19 | 82.44 | 81.25 | 0.25 | 0.31% | 79.60 | 83.45 | 111894 | 91275.62 | 3.29% |
| 2026-01-16 | 77.36 | 81.00 | 4.34 | 5.66% | 77.10 | 83.23 | 142434 | 114029.96 | 4.19% |
| 2026-01-15 | 76.11 | 76.66 | -0.14 | -0.18% | 74.51 | 77.59 | 78039 | 59122.21 | 2.29% |
| 2026-01-14 | 78.15 | 76.80 | -1.33 | -1.70% | 76.02 | 80.50 | 117607 | 91696.34 | 3.46% |
| 2026-01-13 | 80.08 | 78.13 | -2.76 | -3.41% | 76.58 | 81.11 | 119561 | 93961.44 | 3.51% |
| 2026-01-12 | 80.50 | 80.89 | 2.39 | 3.04% | 78.19 | 82.00 | 167149 | 134172.33 | 4.91% |
| 2026-01-09 | 74.27 | 78.50 | 2.80 | 3.70% | 73.81 | 80.84 | 204590 | 159416.45 | 6.01% |
| 2026-01-08 | 83.30 | 75.70 | -4.93 | -6.11% | 75.23 | 84.00 | 236305 | 182128.25 | 6.95% |
| 2026-01-07 | 73.34 | 80.63 | 7.33 | 10.00% | 73.34 | 80.63 | 119719 | 92500.80 | 3.52% |
| 2026-01-06 | 74.50 | 73.30 | -1.59 | -2.12% | 72.20 | 75.29 | 99338 | 72861.82 | 2.92% |
| 2026-01-05 | 73.80 | 74.89 | 1.73 | 2.36% | 71.88 | 75.46 | 85488 | 63339.16 | 2.51% |
| 2025-12-31 | 73.04 | 73.16 | -0.54 | -0.73% | 72.20 | 75.67 | 70990 | 52338.80 | 2.09% |
| 2025-12-30 | 76.00 | 73.70 | -2.95 | -3.85% | 73.25 | 76.20 | 84561 | 62868.59 | 2.49% |
| 2025-12-29 | 76.80 | 76.65 | -0.21 | -0.27% | 74.38 | 77.98 | 93911 | 71174.40 | 2.76% |
| 2025-12-26 | 75.05 | 76.86 | 1.46 | 1.94% | 73.73 | 79.27 | 98014 | 74961.24 | 2.88% |
| 2025-12-25 | 76.50 | 75.40 | -2.05 | -2.65% | 74.78 | 77.75 | 79672 | 60355.36 | 2.34% |
| 2025-12-24 | 76.11 | 77.45 | 0.74 | 0.96% | 74.97 | 77.80 | 119062 | 91149.05 | 3.50% |
| 2025-12-23 | 78.25 | 76.71 | -1.53 | -1.96% | 76.34 | 79.79 | 134652 | 104596.22 | 3.96% |
| 2025-12-22 | 74.88 | 78.24 | 4.86 | 6.62% | 74.13 | 80.72 | 205998 | 161091.53 | 6.06% |
| 2025-12-19 | 76.01 | 73.38 | -1.87 | -2.49% | 72.40 | 76.78 | 126253 | 93023.34 | 3.71% |
| 2025-12-18 | 75.21 | 75.25 | 0.37 | 0.49% | 75.00 | 79.57 | 187788 | 143655.30 | 5.52% |
| 2025-12-17 | 68.77 | 74.88 | 6.81 | 10.00% | 67.90 | 74.88 | 135597 | 97480.35 | 3.99% |
| 2025-12-16 | 71.12 | 68.07 | -2.96 | -4.17% | 65.39 | 71.88 | 151680 | 102446.98 | 4.46% |
| 2025-12-15 | 73.60 | 71.03 | -4.88 | -6.43% | 69.91 | 73.80 | 176476 | 125647.66 | 5.19% |
| 2025-12-12 | 70.24 | 75.91 | 4.11 | 5.72% | 70.19 | 77.74 | 268137 | 199458.05 | 7.88% |
| 2025-12-11 | 72.17 | 71.80 | -0.04 | -0.06% | 71.77 | 75.39 | 366742 | 269225.69 | 10.78% |
| 2025-12-10 | 68.58 | 71.84 | 6.53 | 10.00% | 68.31 | 71.84 | 442950 | 315274.69 | 13.02% |
| 2025-12-09 | 65.31 | 65.31 | 5.94 | 10.01% | 65.31 | 65.31 | 28989 | 18932.41 | 0.85% |
| 2025-12-08 | 59.37 | 59.37 | 5.40 | 10.01% | 59.37 | 59.37 | 38222 | 22692.27 | 1.12% |
| 2025-12-05 | 53.02 | 53.97 | 1.15 | 2.18% | 52.44 | 54.18 | 30011 | 16048.44 | 0.88% |
| 2025-12-04 | 52.20 | 52.82 | 0.37 | 0.71% | 51.75 | 52.92 | 13519 | 7095.22 | 0.40% |
| 2025-12-03 | 52.82 | 52.45 | -0.24 | -0.46% | 52.09 | 52.99 | 13382 | 7018.43 | 0.39% |
| 2025-12-02 | 52.87 | 52.69 | -0.31 | -0.58% | 52.57 | 53.11 | 12402 | 6549.97 | 0.36% |
| 2025-12-01 | 52.73 | 53.00 | 0.26 | 0.49% | 52.43 | 53.00 | 16857 | 8899.48 | 0.50% |
| 2025-11-28 | 52.00 | 52.74 | 0.61 | 1.17% | 52.00 | 52.78 | 15895 | 8347.86 | 0.47% |
| 2025-11-27 | 51.91 | 52.13 | 0.18 | 0.35% | 51.81 | 52.75 | 17223 | 9026.23 | 0.51% |
| 2025-11-26 | 52.02 | 51.95 | -0.03 | -0.06% | 51.76 | 52.38 | 16597 | 8644.31 | 0.49% |
| 2025-11-25 | 51.93 | 51.98 | 0.21 | 0.41% | 51.65 | 52.49 | 18662 | 9733.13 | 0.55% |
| 2025-11-24 | 50.77 | 51.77 | 1.40 | 2.78% | 50.54 | 52.08 | 20495 | 10521.05 | 0.60% |
深证大盘股票行情在线 K线走势图
中瓷电子(003031)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
