征和工业(003033)股票行情
征和工业(003033)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 |
|---|
| 2025-12-12 | 61.90 | 68.48 | 6.23 | 10.01% | 61.90 | 68.48 | 24895 | 16687.18 | 3.08% |
| 2025-12-11 | 65.06 | 62.25 | -2.81 | -4.32% | 62.25 | 65.73 | 21775 | 13849.03 | 2.70% |
| 2025-12-10 | 64.53 | 65.06 | 0.55 | 0.85% | 63.76 | 66.30 | 27799 | 18076.20 | 3.44% |
| 2025-12-09 | 60.53 | 64.51 | 3.59 | 5.89% | 60.23 | 66.60 | 39904 | 25597.05 | 4.94% |
| 2025-12-08 | 58.52 | 60.92 | 2.46 | 4.21% | 58.25 | 61.66 | 21848 | 13107.82 | 2.71% |
| 2025-12-05 | 59.58 | 58.46 | -1.34 | -2.24% | 57.41 | 59.79 | 27932 | 16368.80 | 3.46% |
| 2025-12-04 | 65.00 | 59.80 | -3.92 | -6.15% | 59.36 | 65.18 | 36693 | 22354.64 | 4.54% |
| 2025-12-03 | 62.47 | 63.72 | 1.27 | 2.03% | 62.47 | 64.80 | 22427 | 14280.48 | 2.78% |
| 2025-12-02 | 66.18 | 62.45 | -3.40 | -5.16% | 62.31 | 66.50 | 23675 | 15060.54 | 2.93% |
| 2025-12-01 | 66.18 | 65.85 | -0.81 | -1.22% | 65.02 | 68.15 | 23916 | 15824.33 | 2.96% |
| 2025-11-28 | 62.31 | 66.66 | 4.35 | 6.98% | 61.66 | 67.48 | 31757 | 20655.61 | 3.93% |
| 2025-11-27 | 62.27 | 62.31 | -0.31 | -0.50% | 62.05 | 64.10 | 11666 | 7336.85 | 1.44% |
| 2025-11-26 | 61.99 | 62.62 | 1.03 | 1.67% | 60.82 | 63.70 | 19572 | 12187.19 | 2.42% |
| 2025-11-25 | 61.34 | 61.59 | 1.25 | 2.07% | 60.05 | 63.08 | 17526 | 10833.98 | 2.17% |
| 2025-11-24 | 61.36 | 60.34 | 0.19 | 0.32% | 59.66 | 61.47 | 13748 | 8296.10 | 1.70% |
| 2025-11-21 | 63.11 | 60.15 | -3.59 | -5.63% | 59.51 | 63.97 | 24263 | 14800.46 | 3.00% |
| 2025-11-20 | 64.94 | 63.74 | -1.19 | -1.83% | 63.48 | 65.69 | 8704 | 5572.90 | 1.08% |
| 2025-11-19 | 65.56 | 64.93 | -0.51 | -0.78% | 64.70 | 66.90 | 12569 | 8236.12 | 1.56% |
| 2025-11-18 | 68.00 | 65.44 | -4.24 | -6.08% | 63.83 | 68.49 | 26199 | 17187.71 | 3.24% |
| 2025-11-17 | 68.37 | 69.68 | 1.34 | 1.96% | 67.86 | 70.43 | 14224 | 9832.98 | 1.76% |
| 2025-11-14 | 67.96 | 68.34 | -0.29 | -0.42% | 67.04 | 70.70 | 22639 | 15663.77 | 2.80% |
| 2025-11-13 | 68.56 | 68.63 | 0.06 | 0.09% | 67.81 | 69.19 | 17115 | 11690.27 | 2.12% |
| 2025-11-12 | 72.30 | 68.57 | -3.39 | -4.71% | 68.00 | 72.30 | 19022 | 13220.31 | 2.36% |
| 2025-11-11 | 73.47 | 71.96 | -1.26 | -1.72% | 71.51 | 74.22 | 10707 | 7762.72 | 1.33% |
| 2025-11-10 | 75.88 | 73.22 | -2.49 | -3.29% | 72.13 | 76.50 | 19923 | 14594.98 | 2.47% |
| 2025-11-07 | 78.60 | 75.71 | -3.75 | -4.72% | 75.71 | 79.27 | 21428 | 16537.03 | 2.65% |
| 2025-11-06 | 79.09 | 79.46 | 0.47 | 0.60% | 77.90 | 80.56 | 24312 | 19336.01 | 3.01% |
| 2025-11-05 | 76.00 | 78.99 | 2.49 | 3.25% | 75.15 | 79.17 | 23688 | 18370.46 | 2.93% |
| 2025-11-04 | 79.77 | 76.50 | -2.92 | -3.68% | 75.48 | 80.67 | 28220 | 21680.62 | 3.50% |
| 2025-11-03 | 82.91 | 79.42 | -1.45 | -1.79% | 79.03 | 82.91 | 18632 | 14919.00 | 2.31% |
| 2025-10-31 | 82.00 | 80.87 | -2.20 | -2.65% | 79.70 | 84.87 | 34733 | 28461.44 | 4.30% |
| 2025-10-30 | 80.03 | 83.07 | 2.24 | 2.77% | 78.00 | 85.07 | 49770 | 41045.87 | 6.16% |
| 2025-10-29 | 85.84 | 80.83 | -5.70 | -6.59% | 78.85 | 87.34 | 58574 | 48140.29 | 7.25% |
| 2025-10-28 | 78.74 | 86.53 | 7.87 | 10.01% | 78.67 | 86.53 | 51890 | 43184.76 | 6.43% |
| 2025-10-27 | 72.62 | 78.66 | 7.15 | 10.00% | 72.62 | 78.66 | 12384 | 9607.76 | 1.53% |
| 2025-10-24 | 69.04 | 71.51 | 2.52 | 3.65% | 67.79 | 72.34 | 26184 | 18618.70 | 3.24% |
| 2025-10-23 | 68.86 | 68.99 | -0.01 | -0.01% | 66.66 | 69.27 | 20585 | 13987.26 | 2.55% |
| 2025-10-22 | 69.11 | 69.00 | -0.64 | -0.92% | 67.00 | 70.47 | 31063 | 21313.83 | 3.85% |
| 2025-10-21 | 69.04 | 69.64 | -0.56 | -0.80% | 68.34 | 70.03 | 27929 | 19357.69 | 3.46% |
| 2025-10-20 | 75.15 | 70.20 | -3.55 | -4.81% | 69.07 | 75.32 | 50400 | 35719.59 | 6.24% |
| 2025-10-17 | 78.64 | 73.75 | -4.89 | -6.22% | 72.82 | 79.27 | 44654 | 33480.29 | 5.53% |
| 2025-10-16 | 74.88 | 78.64 | 4.83 | 6.54% | 74.00 | 81.19 | 76268 | 59062.86 | 9.45% |
| 2025-10-15 | 66.66 | 73.81 | 6.71 | 10.00% | 66.48 | 73.81 | 34273 | 24528.13 | 4.24% |
| 2025-10-14 | 68.30 | 67.10 | -1.20 | -1.76% | 66.44 | 70.50 | 38169 | 26113.53 | 4.73% |
| 2025-10-13 | 61.52 | 68.30 | 2.75 | 4.20% | 61.52 | 69.38 | 43087 | 28610.15 | 5.34% |
| 2025-10-10 | 64.99 | 65.55 | -0.67 | -1.01% | 64.51 | 70.69 | 60691 | 41022.21 | 7.52% |
| 2025-10-09 | 61.03 | 66.22 | 4.23 | 6.82% | 60.00 | 67.23 | 53397 | 33822.16 | 6.61% |
| 2025-09-30 | 59.68 | 61.99 | 2.23 | 3.73% | 57.50 | 62.45 | 52132 | 31223.57 | 6.46% |
| 2025-09-29 | 58.04 | 59.76 | 1.23 | 2.10% | 57.00 | 60.00 | 51432 | 30221.74 | 6.37% |
| 2025-09-26 | 56.53 | 58.53 | 2.00 | 3.54% | 55.03 | 59.88 | 60751 | 34923.97 | 7.52% |
| 2025-09-25 | 53.36 | 56.53 | 3.15 | 5.90% | 53.35 | 58.59 | 69344 | 39074.78 | 8.59% |
| 2025-09-24 | 53.90 | 53.38 | -0.90 | -1.66% | 52.93 | 54.21 | 25037 | 13414.97 | 3.10% |
| 2025-09-23 | 53.13 | 54.28 | 0.89 | 1.67% | 53.01 | 55.22 | 44917 | 24282.10 | 5.56% |
| 2025-09-22 | 53.62 | 53.39 | 0.67 | 1.27% | 52.75 | 56.00 | 38139 | 20515.83 | 4.72% |
| 2025-09-19 | 51.70 | 52.72 | 0.70 | 1.35% | 51.70 | 53.79 | 32667 | 17269.85 | 4.05% |
| 2025-09-18 | 52.92 | 52.02 | -0.79 | -1.50% | 51.61 | 54.10 | 50834 | 26787.59 | 6.30% |
| 2025-09-17 | 53.67 | 52.81 | 0.19 | 0.36% | 52.37 | 54.20 | 62795 | 33378.61 | 7.78% |
| 2025-09-16 | 50.86 | 52.62 | 1.80 | 3.54% | 49.55 | 53.00 | 89063 | 46004.70 | 11.03% |
| 2025-09-15 | 47.10 | 50.82 | 4.62 | 10.00% | 47.10 | 50.82 | 65479 | 32721.57 | 8.11% |
| 2025-09-12 | 46.48 | 46.20 | -0.07 | -0.15% | 45.81 | 47.35 | 20145 | 9339.41 | 2.49% |
| 2025-09-11 | 46.80 | 46.27 | -1.15 | -2.43% | 45.41 | 47.19 | 27262 | 12539.45 | 3.38% |
| 2025-09-10 | 46.67 | 47.42 | 0.76 | 1.63% | 46.55 | 49.89 | 50487 | 24213.00 | 6.25% |
| 2025-09-09 | 47.36 | 46.66 | -0.79 | -1.66% | 46.36 | 47.47 | 14939 | 6992.53 | 1.85% |
| 2025-09-08 | 47.81 | 47.45 | -0.55 | -1.15% | 47.10 | 48.26 | 19876 | 9443.49 | 2.46% |
| 2025-09-05 | 46.88 | 48.00 | 1.04 | 2.21% | 45.90 | 48.00 | 25319 | 12001.43 | 3.14% |
| 2025-09-04 | 46.41 | 46.96 | 0.16 | 0.34% | 46.15 | 47.70 | 29852 | 14049.14 | 3.70% |
| 2025-09-03 | 46.10 | 46.80 | 0.84 | 1.83% | 45.65 | 47.35 | 31582 | 14771.25 | 3.91% |
| 2025-09-02 | 45.40 | 45.96 | 0.57 | 1.26% | 44.50 | 47.37 | 31862 | 14588.46 | 3.95% |
| 2025-09-01 | 45.16 | 45.39 | 0.34 | 0.75% | 44.60 | 45.60 | 14824 | 6693.76 | 1.84% |
| 2025-08-29 | 45.99 | 45.05 | -1.27 | -2.74% | 45.00 | 46.24 | 17216 | 7800.65 | 2.13% |
| 2025-08-28 | 48.00 | 46.32 | -1.88 | -3.90% | 44.22 | 48.00 | 37045 | 17108.49 | 4.59% |
| 2025-08-27 | 47.65 | 48.20 | 0.39 | 0.82% | 47.22 | 48.36 | 28982 | 13864.31 | 3.59% |
| 2025-08-26 | 47.50 | 47.81 | 0.04 | 0.08% | 47.08 | 48.15 | 21697 | 10335.69 | 2.69% |
| 2025-08-25 | 47.71 | 47.77 | -0.17 | -0.35% | 46.93 | 48.37 | 31768 | 15150.27 | 3.93% |
| 2025-08-22 | 50.23 | 47.94 | -2.79 | -5.50% | 47.51 | 50.23 | 51478 | 24829.90 | 6.38% |
| 2025-08-21 | 50.40 | 50.73 | 0.45 | 0.89% | 50.18 | 51.37 | 32993 | 16746.64 | 4.09% |
| 2025-08-20 | 50.34 | 50.28 | -0.49 | -0.97% | 49.74 | 51.10 | 24006 | 12069.31 | 2.98% |
| 2025-08-19 | 51.54 | 50.77 | -0.78 | -1.51% | 50.46 | 51.56 | 45641 | 23222.88 | 5.66% |
| 2025-08-18 | 49.58 | 51.55 | 2.56 | 5.23% | 49.11 | 52.80 | 76231 | 38957.50 | 9.45% |
| 2025-08-15 | 44.36 | 48.99 | 4.45 | 9.99% | 44.36 | 48.99 | 43456 | 20586.79 | 5.39% |
深证大盘股票行情在线 K线走势图
征和工业(003033)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
