兆丰股份(300695)股票行情
兆丰股份(300695)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 |
|---|
| 2025-09-16 | 98.52 | 104.62 | 6.71 | 6.85% | 98.52 | 105.49 | 22306 | 22850.07 | 2.18% | 0.00 |
| 2025-09-15 | 101.91 | 97.91 | -4.25 | -4.16% | 97.84 | 103.88 | 15843 | 15842.19 | 1.55% | 0.00 |
| 2025-09-12 | 107.03 | 102.16 | -4.82 | -4.51% | 101.88 | 107.34 | 13352 | 13840.71 | 1.31% | 0.00 |
| 2025-09-11 | 102.45 | 106.98 | 4.43 | 4.32% | 101.10 | 108.00 | 16642 | 17417.49 | 1.63% | 0.00 |
| 2025-09-10 | 97.24 | 102.55 | 4.31 | 4.39% | 97.24 | 103.97 | 17295 | 17634.74 | 1.69% | 0.00 |
| 2025-09-09 | 99.17 | 98.24 | -1.51 | -1.51% | 96.39 | 99.75 | 11477 | 11264.68 | 1.12% | 0.00 |
| 2025-09-08 | 98.80 | 99.75 | 0.50 | 0.50% | 97.99 | 101.99 | 11856 | 11869.15 | 1.16% | 0.00 |
| 2025-09-05 | 94.22 | 99.25 | 5.03 | 5.34% | 93.65 | 99.46 | 14282 | 13821.94 | 1.40% | 0.00 |
| 2025-09-04 | 99.98 | 94.22 | -3.90 | -3.97% | 92.00 | 99.98 | 13755 | 13196.93 | 1.35% | 0.00 |
| 2025-09-03 | 103.60 | 98.12 | -6.21 | -5.95% | 97.53 | 105.70 | 18036 | 18051.17 | 1.76% | 0.00 |
| 2025-09-02 | 102.00 | 104.33 | 2.16 | 2.11% | 96.56 | 109.00 | 27456 | 28137.87 | 2.68% | 0.00 |
| 2025-09-01 | 104.27 | 102.17 | -2.10 | -2.01% | 100.76 | 104.99 | 14720 | 15051.44 | 1.44% | 0.00 |
| 2025-08-29 | 102.76 | 104.27 | 1.47 | 1.43% | 101.00 | 105.91 | 13962 | 14538.57 | 1.37% | 0.00 |
| 2025-08-28 | 104.01 | 102.80 | -2.22 | -2.11% | 98.37 | 104.99 | 22066 | 22377.66 | 2.16% | 0.00 |
| 2025-08-27 | 109.00 | 105.02 | -3.97 | -3.64% | 105.00 | 110.02 | 16152 | 17380.77 | 1.58% | 0.00 |
| 2025-08-26 | 114.39 | 108.99 | -5.31 | -4.65% | 107.80 | 117.34 | 20394 | 22894.88 | 1.99% | 0.00 |
| 2025-08-25 | 113.89 | 114.30 | 1.30 | 1.15% | 112.00 | 117.70 | 27160 | 31237.25 | 2.66% | 0.00 |
| 2025-08-22 | 107.00 | 113.00 | 6.13 | 5.74% | 106.41 | 117.00 | 27181 | 30669.92 | 2.66% | 0.00 |
| 2025-08-21 | 110.11 | 106.87 | -2.60 | -2.38% | 106.25 | 110.99 | 12683 | 13739.98 | 1.24% | 0.00 |
| 2025-08-20 | 108.17 | 109.47 | 1.60 | 1.48% | 106.20 | 111.97 | 19539 | 21292.13 | 1.91% | 0.00 |
| 2025-08-19 | 110.00 | 107.87 | -3.01 | -2.71% | 106.88 | 113.67 | 26279 | 28639.81 | 2.57% | 0.00 |
| 2025-08-18 | 103.73 | 110.88 | 7.98 | 7.76% | 103.73 | 112.48 | 35843 | 39156.80 | 3.51% | 0.00 |
| 2025-08-15 | 96.00 | 102.90 | 6.81 | 7.09% | 96.00 | 102.90 | 32367 | 32495.34 | 3.17% | 0.00 |
| 2025-08-14 | 98.81 | 96.09 | -1.59 | -1.63% | 95.74 | 99.50 | 15321 | 14869.22 | 1.50% | 0.00 |
| 2025-08-13 | 96.42 | 97.68 | 1.12 | 1.16% | 95.66 | 100.50 | 19679 | 19285.97 | 1.92% | 1.00 |
| 2025-08-12 | 99.48 | 96.56 | -3.43 | -3.43% | 96.00 | 100.64 | 16629 | 16182.33 | 1.63% | 0.00 |
| 2025-08-11 | 99.86 | 99.99 | 0.99 | 1.00% | 99.03 | 103.88 | 18658 | 18913.38 | 1.82% | 0.00 |
| 2025-08-08 | 102.57 | 99.00 | -3.60 | -3.51% | 98.71 | 103.47 | 18919 | 18989.32 | 1.85% | 0.00 |
| 2025-08-07 | 101.95 | 102.60 | -1.40 | -1.35% | 101.95 | 106.26 | 26209 | 27219.40 | 2.56% | 0.00 |
| 2025-08-06 | 100.06 | 104.00 | 3.08 | 3.05% | 99.11 | 106.69 | 42911 | 43925.44 | 4.20% | 1.00 |
| 2025-08-05 | 93.81 | 100.92 | 7.22 | 7.71% | 91.58 | 106.88 | 53057 | 51555.61 | 5.19% | 0.00 |
| 2025-08-04 | 85.51 | 93.70 | 8.20 | 9.59% | 85.00 | 94.80 | 43135 | 39100.09 | 4.22% | 4.00 |
| 2025-08-01 | 84.82 | 85.50 | 0.32 | 0.38% | 83.03 | 85.80 | 16353 | 13859.01 | 1.60% | 0.00 |
| 2025-07-31 | 85.76 | 85.18 | -0.20 | -0.23% | 84.51 | 89.38 | 22186 | 19195.44 | 2.17% | 0.00 |
| 2025-07-30 | 88.60 | 85.38 | -3.42 | -3.85% | 85.00 | 88.60 | 14133 | 12243.19 | 1.38% | 0.00 |
| 2025-07-29 | 90.56 | 88.80 | -2.30 | -2.52% | 87.50 | 91.20 | 14773 | 13088.51 | 1.44% | 0.00 |
| 2025-07-28 | 92.30 | 91.10 | -0.20 | -0.22% | 90.50 | 93.45 | 16712 | 15311.71 | 1.63% | 0.00 |
| 2025-07-25 | 90.50 | 91.30 | 0.12 | 0.13% | 89.09 | 92.80 | 15255 | 13804.05 | 1.49% | 0.00 |
| 2025-07-24 | 89.28 | 91.18 | 1.88 | 2.11% | 88.67 | 93.00 | 24778 | 22465.79 | 2.42% | 0.00 |
| 2025-07-23 | 81.66 | 89.30 | 6.57 | 7.94% | 81.50 | 91.26 | 39048 | 34097.41 | 3.82% | 0.00 |
| 2025-07-22 | 84.95 | 82.73 | -3.57 | -4.14% | 82.58 | 85.97 | 19741 | 16572.34 | 1.93% | 1.00 |
| 2025-07-21 | 88.00 | 86.30 | -0.90 | -1.03% | 85.95 | 89.37 | 17378 | 15137.99 | 1.70% | 3.00 |
| 2025-07-18 | 90.14 | 87.20 | -4.33 | -4.73% | 87.03 | 90.59 | 23321 | 20595.19 | 2.28% | 0.00 |
| 2025-07-17 | 91.70 | 91.53 | 0.18 | 0.20% | 88.38 | 93.00 | 35575 | 32297.44 | 3.48% | 6.00 |
| 2025-07-16 | 85.68 | 91.35 | 5.68 | 6.63% | 84.64 | 91.89 | 45736 | 40499.92 | 4.47% | 0.00 |
| 2025-07-15 | 83.80 | 85.67 | 0.83 | 0.98% | 83.50 | 86.60 | 24461 | 20830.91 | 2.39% | 1.00 |
| 2025-07-14 | 84.75 | 84.84 | 0.18 | 0.21% | 83.50 | 87.22 | 24075 | 20553.19 | 2.35% | 0.00 |
| 2025-07-11 | 83.21 | 84.66 | 1.45 | 1.74% | 82.55 | 85.96 | 29300 | 24761.31 | 2.87% | 2.00 |
| 2025-07-10 | 82.01 | 83.21 | 0.61 | 0.74% | 79.61 | 83.50 | 32123 | 26165.18 | 3.14% | 0.00 |
| 2025-07-09 | 84.35 | 82.60 | -2.12 | -2.50% | 82.13 | 87.25 | 29869 | 25162.60 | 2.92% | 0.00 |
| 2025-07-08 | 84.60 | 84.72 | 0.05 | 0.06% | 81.01 | 87.10 | 26784 | 22712.91 | 2.62% | 0.00 |
| 2025-07-07 | 83.60 | 84.67 | 0.47 | 0.56% | 82.69 | 85.50 | 26682 | 22403.05 | 2.61% | 0.00 |
| 2025-07-04 | 86.04 | 84.20 | -3.14 | -3.60% | 84.00 | 89.30 | 32508 | 27774.32 | 3.18% | 1.00 |
| 2025-07-03 | 86.51 | 87.34 | -1.94 | -2.17% | 85.23 | 93.50 | 50359 | 44552.86 | 4.92% | 0.00 |
| 2025-07-02 | 82.50 | 89.28 | 5.78 | 6.92% | 82.00 | 89.28 | 55298 | 47182.88 | 5.41% | 0.00 |
| 2025-07-01 | 78.00 | 83.50 | 5.51 | 7.07% | 76.83 | 86.66 | 65852 | 53698.34 | 6.44% | 1.00 |
| 2025-06-30 | 78.47 | 77.99 | -0.05 | -0.06% | 76.00 | 79.30 | 46667 | 36221.96 | 4.56% | 5.00 |
| 2025-06-27 | 83.78 | 78.04 | -5.74 | -6.85% | 77.81 | 84.00 | 63107 | 50197.50 | 6.17% | 0.00 |
| 2025-06-26 | 81.00 | 83.78 | 0.38 | 0.46% | 78.58 | 88.88 | 88546 | 74204.12 | 8.66% | 0.00 |
| 2025-06-25 | 78.30 | 83.40 | 6.84 | 8.93% | 74.50 | 91.69 | 101882 | 85491.56 | 9.96% | 0.00 |
| 2025-06-24 | 63.80 | 76.56 | 12.76 | 20.00% | 62.99 | 76.56 | 79381 | 54539.92 | 7.76% | 4.00 |
| 2025-06-23 | 60.95 | 63.80 | 0.94 | 1.50% | 60.38 | 65.93 | 51982 | 33150.35 | 5.08% | 0.00 |
| 2025-06-20 | 57.15 | 62.86 | 5.71 | 9.99% | 57.15 | 65.68 | 73620 | 45300.98 | 7.20% | 0.00 |
| 2025-06-19 | 55.50 | 57.15 | 1.34 | 2.40% | 54.93 | 60.81 | 44870 | 26222.03 | 4.39% | 0.00 |
| 2025-06-18 | 55.20 | 55.81 | 0.99 | 1.81% | 54.21 | 56.80 | 14648 | 8144.78 | 1.43% | 0.00 |
| 2025-06-17 | 55.55 | 54.82 | -0.75 | -1.35% | 54.26 | 55.58 | 13801 | 7547.89 | 1.35% | 0.00 |
| 2025-06-16 | 55.76 | 55.57 | -0.85 | -1.51% | 55.48 | 56.58 | 10587 | 5915.13 | 1.04% | 0.00 |
| 2025-06-13 | 57.50 | 56.42 | -1.62 | -2.79% | 55.65 | 57.53 | 17789 | 10038.97 | 1.74% | 0.00 |
| 2025-06-12 | 57.08 | 58.04 | 0.03 | 0.05% | 56.29 | 58.80 | 22174 | 12681.98 | 2.17% | 0.00 |
| 2025-06-11 | 57.28 | 58.01 | 0.82 | 1.43% | 57.28 | 60.26 | 25903 | 15198.02 | 2.53% | 0.00 |
| 2025-06-10 | 58.44 | 57.19 | -1.33 | -2.27% | 55.66 | 59.39 | 25311 | 14439.36 | 2.48% | 0.00 |
| 2025-06-09 | 55.80 | 58.52 | 2.67 | 4.78% | 55.78 | 60.97 | 40269 | 23762.16 | 3.94% | 0.00 |
| 2025-06-06 | 56.98 | 55.85 | -1.18 | -2.07% | 55.62 | 57.56 | 17086 | 9602.94 | 1.67% | 0.00 |
| 2025-06-05 | 82.45 | 82.42 | 0.10 | 0.12% | 79.00 | 83.66 | 19300 | 15729.27 | 2.72% | 0.00 |
| 2025-06-04 | 80.41 | 82.32 | 2.97 | 3.74% | 79.89 | 82.52 | 19859 | 16141.32 | 2.80% | 0.00 |
| 2025-06-03 | 80.01 | 79.35 | -1.26 | -1.56% | 78.88 | 81.12 | 12953 | 10317.70 | 1.83% | 0.00 |
| 2025-05-30 | 80.60 | 80.61 | -0.74 | -0.91% | 79.60 | 81.97 | 17973 | 14480.43 | 2.53% | 0.00 |
| 2025-05-29 | 86.00 | 81.35 | -5.12 | -5.92% | 81.12 | 88.65 | 33812 | 28264.55 | 4.77% | 0.00 |
| 2025-05-28 | 86.52 | 86.47 | 0.90 | 1.05% | 84.56 | 88.28 | 18827 | 16228.78 | 2.65% | 0.00 |
| 2025-05-27 | 87.00 | 85.57 | -0.82 | -0.95% | 84.56 | 87.84 | 15563 | 13387.16 | 2.19% | 0.00 |
深证大盘股票行情在线 K线走势图
