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 |
|---|
| 2025-06-20 | 40.60 | 39.80 | -0.61 | -1.51% | 39.73 | 40.91 | 14087 | 5650.23 | 1.75% |
| 2025-06-19 | 40.58 | 40.41 | -0.16 | -0.39% | 40.35 | 41.69 | 18285 | 7502.89 | 2.27% |
| 2025-06-18 | 40.64 | 40.57 | -0.10 | -0.25% | 40.05 | 40.71 | 11053 | 4468.91 | 1.37% |
| 2025-06-17 | 41.67 | 40.67 | -1.00 | -2.40% | 40.48 | 41.86 | 15835 | 6491.99 | 1.96% |
| 2025-06-16 | 41.46 | 41.67 | 0.17 | 0.41% | 41.23 | 42.10 | 11676 | 4873.32 | 1.45% |
| 2025-06-13 | 42.22 | 41.50 | -0.66 | -1.57% | 41.03 | 42.48 | 14034 | 5840.97 | 1.74% |
| 2025-06-12 | 42.24 | 42.66 | 0.07 | 0.16% | 41.96 | 42.98 | 13268 | 5647.87 | 1.64% |
| 2025-06-11 | 42.56 | 42.59 | 0.04 | 0.09% | 42.40 | 43.11 | 15731 | 6728.67 | 1.95% |
| 2025-06-10 | 43.35 | 42.55 | -0.43 | -1.00% | 41.74 | 43.35 | 18737 | 7933.00 | 2.32% |
| 2025-06-09 | 43.40 | 42.98 | -0.44 | -1.01% | 42.72 | 43.74 | 20127 | 8681.77 | 2.49% |
| 2025-06-06 | 43.40 | 43.42 | -0.03 | -0.07% | 42.86 | 43.67 | 14546 | 6293.83 | 1.80% |
| 2025-06-05 | 43.80 | 43.45 | -0.24 | -0.55% | 42.80 | 44.19 | 24278 | 10546.26 | 3.01% |
| 2025-06-04 | 43.39 | 43.69 | 0.19 | 0.44% | 43.28 | 43.85 | 11481 | 5004.65 | 1.42% |
| 2025-06-03 | 43.80 | 43.50 | -0.35 | -0.80% | 43.33 | 44.20 | 16439 | 7179.37 | 2.04% |
| 2025-05-30 | 45.24 | 43.85 | -1.68 | -3.69% | 43.54 | 45.50 | 18645 | 8225.30 | 2.31% |
| 2025-05-29 | 45.38 | 45.53 | 0.30 | 0.66% | 45.07 | 46.06 | 20029 | 9128.13 | 2.48% |
| 2025-05-28 | 46.39 | 45.23 | -1.07 | -2.31% | 44.96 | 47.28 | 23885 | 10939.71 | 2.96% |
| 2025-05-27 | 47.47 | 46.30 | -0.98 | -2.07% | 45.90 | 47.47 | 12711 | 5894.30 | 1.58% |
| 2025-05-26 | 47.27 | 47.28 | -0.02 | -0.04% | 46.85 | 47.90 | 18609 | 8805.50 | 2.31% |
| 2025-05-23 | 48.09 | 47.30 | -0.81 | -1.68% | 47.30 | 50.17 | 30705 | 14906.52 | 3.81% |
| 2025-05-22 | 48.65 | 48.11 | -0.99 | -2.02% | 48.03 | 49.47 | 13321 | 6482.67 | 1.65% |
| 2025-05-21 | 50.15 | 49.10 | -0.79 | -1.58% | 48.66 | 50.46 | 16762 | 8259.03 | 2.08% |
| 2025-05-20 | 51.05 | 49.89 | -0.96 | -1.89% | 49.45 | 51.25 | 23463 | 11713.19 | 2.91% |
| 2025-05-19 | 50.92 | 50.85 | -0.50 | -0.97% | 49.38 | 52.10 | 28687 | 14421.67 | 3.56% |
| 2025-05-16 | 51.21 | 51.35 | -0.09 | -0.17% | 50.50 | 53.37 | 26825 | 13991.39 | 3.32% |
| 2025-05-15 | 52.44 | 51.44 | -1.22 | -2.32% | 51.00 | 54.07 | 34359 | 17888.58 | 4.26% |
| 2025-05-14 | 52.61 | 52.66 | 0.29 | 0.55% | 51.01 | 53.19 | 31188 | 16256.33 | 3.87% |
| 2025-05-13 | 54.89 | 52.37 | -2.53 | -4.61% | 52.00 | 55.09 | 45106 | 23962.30 | 5.59% |
| 2025-05-12 | 53.57 | 54.90 | 1.86 | 3.51% | 53.52 | 56.50 | 50749 | 27964.49 | 6.29% |
| 2025-05-09 | 53.71 | 53.04 | -0.26 | -0.49% | 52.00 | 55.38 | 75479 | 40531.04 | 9.35% |
| 2025-05-08 | 51.68 | 53.30 | 2.94 | 5.84% | 51.00 | 55.40 | 91443 | 48833.27 | 11.33% |
| 2025-05-07 | 50.00 | 50.36 | 2.94 | 6.20% | 48.95 | 52.15 | 74094 | 37403.73 | 9.18% |
| 2025-05-06 | 43.90 | 47.42 | 4.31 | 10.00% | 42.75 | 47.42 | 48279 | 21797.15 | 5.98% |
| 2025-04-30 | 41.89 | 43.11 | 1.11 | 2.64% | 41.89 | 43.84 | 34406 | 14797.03 | 4.26% |
| 2025-04-29 | 40.39 | 42.00 | 1.61 | 3.99% | 40.02 | 43.06 | 30662 | 12882.50 | 3.80% |
| 2025-04-28 | 40.81 | 40.39 | -0.86 | -2.08% | 40.30 | 41.46 | 15403 | 6265.27 | 1.91% |
| 2025-04-25 | 41.29 | 41.25 | -0.08 | -0.19% | 40.26 | 42.06 | 23017 | 9486.61 | 2.85% |
| 2025-04-24 | 41.50 | 41.33 | -0.54 | -1.29% | 41.10 | 42.34 | 26094 | 10871.39 | 3.23% |
| 2025-04-23 | 39.17 | 41.87 | 2.72 | 6.95% | 39.15 | 42.39 | 51298 | 21044.26 | 6.36% |
| 2025-04-22 | 40.10 | 39.15 | 0.85 | 2.22% | 38.93 | 40.53 | 44665 | 17674.77 | 5.54% |
| 2025-04-21 | 36.75 | 38.30 | 1.45 | 3.93% | 36.52 | 38.39 | 24587 | 9273.82 | 3.05% |
| 2025-04-18 | 36.53 | 36.85 | 0.38 | 1.04% | 36.30 | 37.25 | 18834 | 6922.70 | 2.33% |
| 2025-04-17 | 36.45 | 36.47 | -0.16 | -0.44% | 36.38 | 37.50 | 17761 | 6542.53 | 2.20% |
| 2025-04-16 | 38.50 | 36.63 | -1.87 | -4.86% | 36.01 | 38.50 | 24204 | 8932.68 | 3.00% |
| 2025-04-15 | 38.87 | 38.50 | -0.18 | -0.47% | 37.88 | 39.31 | 20700 | 7937.14 | 2.57% |
| 2025-04-14 | 39.00 | 38.68 | -0.15 | -0.39% | 38.54 | 40.03 | 37014 | 14511.38 | 4.59% |
| 2025-04-11 | 38.70 | 38.83 | -0.33 | -0.84% | 37.90 | 39.50 | 49621 | 19279.07 | 6.15% |
| 2025-04-10 | 36.40 | 39.16 | 3.56 | 10.00% | 36.40 | 39.16 | 28930 | 10963.91 | 3.59% |
| 2025-04-09 | 33.51 | 35.60 | 0.68 | 1.95% | 31.65 | 35.98 | 44844 | 15274.31 | 5.56% |
| 2025-04-08 | 36.00 | 34.92 | -2.78 | -7.37% | 33.93 | 37.01 | 43370 | 15008.25 | 5.37% |
| 2025-04-07 | 38.95 | 37.70 | -4.19 | -10.00% | 37.70 | 39.88 | 10716 | 4118.22 | 1.33% |
| 2025-04-03 | 43.22 | 41.89 | -1.76 | -4.03% | 41.30 | 43.22 | 28768 | 12127.77 | 3.57% |
| 2025-04-02 | 44.55 | 43.65 | -0.25 | -0.57% | 43.51 | 44.99 | 21235 | 9362.14 | 2.63% |
| 2025-04-01 | 45.96 | 43.90 | -1.06 | -2.36% | 43.30 | 46.00 | 28430 | 12609.38 | 3.52% |
| 2025-03-31 | 45.64 | 44.96 | -1.14 | -2.47% | 43.81 | 45.69 | 32339 | 14428.40 | 4.01% |
| 2025-03-28 | 48.54 | 46.10 | -3.20 | -6.49% | 45.00 | 49.58 | 49246 | 23205.38 | 6.10% |
| 2025-03-27 | 49.94 | 49.30 | -1.90 | -3.71% | 47.99 | 51.59 | 60368 | 29839.48 | 7.49% |
| 2025-03-26 | 52.00 | 51.20 | -2.05 | -3.85% | 50.60 | 56.97 | 67838 | 36127.45 | 8.42% |
| 2025-03-25 | 54.62 | 53.25 | -0.82 | -1.52% | 52.80 | 58.90 | 86905 | 48906.09 | 10.78% |
| 2025-03-24 | 48.66 | 54.07 | 4.92 | 10.01% | 48.52 | 54.07 | 74322 | 39424.04 | 9.22% |
| 2025-03-21 | 49.39 | 49.15 | -1.62 | -3.19% | 48.00 | 50.70 | 45149 | 22234.10 | 5.60% |
| 2025-03-20 | 48.67 | 50.77 | 2.05 | 4.21% | 47.88 | 53.00 | 67808 | 34090.09 | 8.41% |
| 2025-03-19 | 52.29 | 48.72 | -0.15 | -0.31% | 46.92 | 52.29 | 79181 | 39334.13 | 9.82% |
| 2025-03-18 | 44.43 | 48.87 | 4.44 | 9.99% | 44.15 | 48.87 | 61364 | 28449.50 | 7.61% |
| 2025-03-17 | 44.04 | 44.43 | 0.46 | 1.05% | 42.88 | 44.87 | 54082 | 23700.81 | 6.71% |
| 2025-03-14 | 45.00 | 43.97 | -1.59 | -3.49% | 42.95 | 45.28 | 54727 | 23968.94 | 6.79% |
| 2025-03-13 | 49.95 | 45.56 | -2.95 | -6.08% | 44.40 | 50.90 | 86426 | 40509.74 | 10.72% |
| 2025-03-12 | 45.00 | 48.51 | 4.41 | 10.00% | 44.00 | 48.51 | 83461 | 38156.04 | 10.36% |
| 2025-03-11 | 44.25 | 44.10 | 0.55 | 1.26% | 42.58 | 45.55 | 68714 | 30042.96 | 8.53% |
| 2025-03-10 | 46.00 | 43.55 | -4.39 | -9.16% | 43.15 | 46.71 | 104720 | 46546.34 | 12.99% |
| 2025-03-07 | 42.17 | 47.94 | 4.36 | 10.00% | 42.00 | 47.94 | 135119 | 62163.16 | 16.76% |
| 2025-03-06 | 39.47 | 43.58 | 2.57 | 6.27% | 39.47 | 45.11 | 140406 | 60556.11 | 17.42% |
| 2025-03-05 | 46.21 | 41.01 | -3.13 | -7.09% | 40.22 | 48.07 | 141315 | 62106.30 | 17.53% |
| 2025-03-04 | 40.13 | 44.14 | 4.01 | 9.99% | 39.20 | 44.14 | 38739 | 16489.74 | 4.81% |
| 2025-03-03 | 36.48 | 40.13 | 3.65 | 10.01% | 35.00 | 40.13 | 89579 | 33133.31 | 11.11% |
| 2025-02-28 | 33.32 | 36.48 | 3.32 | 10.01% | 31.71 | 36.48 | 56898 | 19338.59 | 7.06% |
| 2025-02-27 | 32.48 | 33.16 | 0.42 | 1.28% | 32.48 | 34.49 | 60850 | 20350.97 | 7.55% |
| 2025-02-26 | 31.10 | 32.74 | 1.78 | 5.75% | 31.01 | 33.23 | 50523 | 16316.23 | 6.27% |
| 2025-02-25 | 30.68 | 30.96 | 0.22 | 0.72% | 30.11 | 31.74 | 34231 | 10619.92 | 4.25% |
| 2025-02-24 | 31.30 | 30.74 | -1.01 | -3.18% | 30.34 | 31.50 | 41399 | 12794.66 | 5.14% |
深证大盘股票行情在线 K线走势图
