中辰股份(300933)股票行情
中辰股份(300933)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 |
|---|
| 2026-03-26 | 8.17 | 7.88 | -0.26 | -3.19% | 7.84 | 8.25 | 121714 | 9747.35 | 2.22% | 0.00 |
| 2026-03-25 | 7.95 | 8.14 | 0.19 | 2.39% | 7.95 | 8.22 | 146497 | 11897.74 | 2.68% | 2.00 |
| 2026-03-24 | 7.71 | 7.95 | 0.48 | 6.43% | 7.54 | 7.96 | 195110 | 15094.32 | 3.57% | 0.00 |
| 2026-03-23 | 8.05 | 7.47 | -0.69 | -8.46% | 7.41 | 8.09 | 226567 | 17603.99 | 4.14% | 0.00 |
| 2026-03-20 | 8.59 | 8.16 | -0.35 | -4.11% | 8.16 | 8.73 | 202717 | 16998.41 | 3.71% | 0.00 |
| 2026-03-19 | 8.55 | 8.51 | -0.16 | -1.85% | 8.46 | 8.73 | 142645 | 12252.21 | 2.61% | 0.00 |
| 2026-03-18 | 8.47 | 8.67 | 0.22 | 2.60% | 8.47 | 8.68 | 141297 | 12103.10 | 2.58% | 0.00 |
| 2026-03-17 | 8.82 | 8.45 | -0.37 | -4.20% | 8.42 | 8.87 | 161728 | 13946.17 | 2.96% | 0.00 |
| 2026-03-16 | 9.04 | 8.82 | -0.22 | -2.43% | 8.71 | 9.05 | 173016 | 15274.45 | 3.16% | 0.00 |
| 2026-03-13 | 9.21 | 9.04 | -0.22 | -2.38% | 8.98 | 9.30 | 175351 | 15948.62 | 3.21% | 0.00 |
| 2026-03-12 | 9.46 | 9.26 | -0.20 | -2.11% | 9.16 | 9.48 | 195915 | 18157.37 | 3.58% | 0.00 |
| 2026-03-11 | 9.50 | 9.46 | -0.06 | -0.63% | 9.34 | 9.56 | 220618 | 20823.94 | 4.03% | 0.00 |
| 2026-03-10 | 9.45 | 9.52 | 0.06 | 0.63% | 9.45 | 9.65 | 292357 | 27919.85 | 5.34% | 0.00 |
| 2026-03-09 | 9.10 | 9.46 | 0.13 | 1.39% | 9.10 | 9.51 | 335008 | 31227.94 | 6.12% | 0.00 |
| 2026-03-06 | 8.96 | 9.33 | 0.37 | 4.13% | 8.92 | 9.58 | 417716 | 38833.06 | 7.64% | 0.00 |
| 2026-03-05 | 8.58 | 8.96 | 0.54 | 6.41% | 8.57 | 9.11 | 339994 | 30285.72 | 6.21% | 0.00 |
| 2026-03-04 | 8.06 | 8.42 | 0.22 | 2.68% | 8.04 | 8.55 | 172689 | 14447.75 | 3.16% | 0.00 |
| 2026-03-03 | 8.72 | 8.20 | -0.55 | -6.29% | 8.14 | 8.79 | 222763 | 18765.59 | 4.07% | 0.00 |
| 2026-03-02 | 9.02 | 8.75 | -0.42 | -4.58% | 8.71 | 9.17 | 236533 | 21006.45 | 4.32% | 0.00 |
| 2026-02-27 | 9.05 | 9.17 | 0.08 | 0.88% | 8.91 | 9.22 | 191913 | 17456.22 | 3.51% | 0.00 |
| 2026-02-26 | 9.05 | 9.09 | 0.04 | 0.44% | 8.98 | 9.19 | 159623 | 14530.23 | 2.92% | 0.00 |
| 2026-02-25 | 9.11 | 9.05 | 0.00 | 0.00% | 8.99 | 9.11 | 123158 | 11141.93 | 2.25% | 0.00 |
| 2026-02-24 | 9.07 | 9.05 | 0.08 | 0.89% | 9.04 | 9.20 | 120475 | 10983.22 | 2.20% | 0.00 |
| 2026-02-13 | 9.13 | 8.97 | -0.24 | -2.61% | 8.96 | 9.13 | 135732 | 12264.94 | 2.48% | 0.00 |
| 2026-02-12 | 8.98 | 9.21 | 0.29 | 3.25% | 8.92 | 9.29 | 230308 | 21100.74 | 4.21% | 0.00 |
| 2026-02-11 | 9.16 | 8.92 | -0.27 | -2.94% | 8.91 | 9.19 | 161061 | 14540.56 | 2.94% | 0.00 |
| 2026-02-10 | 9.20 | 9.19 | -0.03 | -0.33% | 9.17 | 9.43 | 175697 | 16301.84 | 3.21% | 0.00 |
| 2026-02-09 | 9.35 | 9.22 | 0.04 | 0.44% | 9.13 | 9.45 | 201876 | 18663.92 | 3.69% | 0.00 |
| 2026-02-06 | 8.72 | 9.18 | 0.44 | 5.03% | 8.63 | 9.33 | 292861 | 26568.30 | 5.35% | 6.00 |
| 2026-02-05 | 9.01 | 8.74 | -0.37 | -4.06% | 8.65 | 9.11 | 182980 | 16124.04 | 3.34% | 0.00 |
| 2026-02-04 | 8.97 | 9.11 | 0.12 | 1.33% | 8.91 | 9.18 | 156182 | 14173.10 | 2.85% | 0.00 |
| 2026-02-03 | 8.89 | 8.99 | 0.18 | 2.04% | 8.72 | 9.02 | 141661 | 12646.70 | 2.59% | 0.00 |
| 2026-02-02 | 8.80 | 8.81 | -0.04 | -0.45% | 8.80 | 9.18 | 217215 | 19593.73 | 3.97% | 0.00 |
| 2026-01-30 | 8.84 | 8.85 | -0.29 | -3.17% | 8.50 | 8.99 | 301151 | 26418.56 | 5.50% | 0.00 |
| 2026-01-29 | 9.40 | 9.14 | -0.30 | -3.18% | 9.03 | 9.40 | 266722 | 24547.91 | 4.88% | 0.00 |
| 2026-01-28 | 9.69 | 9.44 | -0.49 | -4.93% | 9.42 | 9.87 | 414138 | 39763.86 | 7.57% | 0.00 |
| 2026-01-27 | 9.17 | 9.93 | 0.59 | 6.32% | 9.17 | 10.10 | 682072 | 67009.64 | 12.47% | 10.00 |
| 2026-01-26 | 9.20 | 9.34 | 0.18 | 1.97% | 9.15 | 9.82 | 465376 | 44248.56 | 8.51% | 0.00 |
| 2026-01-23 | 9.10 | 9.16 | 0.05 | 0.55% | 9.03 | 9.24 | 161078 | 14711.11 | 2.94% | 0.00 |
| 2026-01-22 | 9.28 | 9.11 | -0.12 | -1.30% | 9.07 | 9.28 | 205615 | 18785.27 | 3.76% | 0.00 |
| 2026-01-21 | 8.88 | 9.23 | 0.29 | 3.24% | 8.78 | 9.25 | 236933 | 21473.16 | 4.33% | 14.00 |
| 2026-01-20 | 9.07 | 8.94 | -0.18 | -1.97% | 8.90 | 9.18 | 179589 | 16186.76 | 3.28% | 0.00 |
| 2026-01-19 | 8.79 | 9.12 | 0.22 | 2.47% | 8.79 | 9.29 | 270382 | 24704.68 | 4.94% | 0.00 |
| 2026-01-16 | 9.26 | 8.90 | -0.04 | -0.45% | 8.87 | 9.37 | 242325 | 21963.22 | 4.43% | 0.00 |
| 2026-01-15 | 8.94 | 8.94 | -0.01 | -0.11% | 8.81 | 9.02 | 145175 | 12946.77 | 2.65% | 80.00 |
| 2026-01-14 | 9.16 | 8.95 | -0.21 | -2.29% | 8.84 | 9.26 | 282694 | 25584.70 | 5.17% | 0.00 |
| 2026-01-13 | 9.52 | 9.16 | -0.19 | -2.03% | 9.09 | 9.58 | 260360 | 24072.44 | 4.76% | 0.00 |
| 2026-01-12 | 9.09 | 9.35 | 0.38 | 4.24% | 9.06 | 9.53 | 324775 | 30205.21 | 5.94% | 2.00 |
| 2026-01-09 | 9.15 | 8.97 | -0.09 | -0.99% | 8.82 | 9.16 | 241521 | 21617.84 | 4.41% | 0.00 |
| 2026-01-08 | 8.61 | 9.06 | 0.39 | 4.50% | 8.54 | 9.08 | 368061 | 32688.57 | 6.73% | 0.00 |
| 2026-01-07 | 8.50 | 8.67 | 0.24 | 2.85% | 8.41 | 8.88 | 406042 | 35230.98 | 7.42% | 0.00 |
| 2026-01-06 | 8.29 | 8.43 | 0.14 | 1.69% | 8.26 | 8.53 | 215597 | 18044.20 | 3.94% | 0.00 |
| 2026-01-05 | 8.38 | 8.29 | 0.00 | 0.00% | 8.23 | 8.38 | 127921 | 10599.60 | 2.34% | 12.00 |
| 2025-12-31 | 8.36 | 8.29 | -0.08 | -0.96% | 8.12 | 8.38 | 147648 | 12198.92 | 2.70% | 0.00 |
| 2025-12-30 | 8.47 | 8.37 | -0.05 | -0.59% | 8.28 | 8.49 | 149972 | 12565.03 | 2.74% | 23.00 |
| 2025-12-29 | 8.45 | 8.42 | -0.02 | -0.24% | 8.35 | 8.66 | 193952 | 16442.89 | 3.55% | 0.00 |
| 2025-12-26 | 8.28 | 8.44 | 0.23 | 2.80% | 8.17 | 8.71 | 275800 | 23242.87 | 5.04% | 0.00 |
| 2025-12-25 | 8.36 | 8.21 | -0.08 | -0.97% | 8.17 | 8.36 | 114477 | 9431.04 | 2.09% | 0.00 |
| 2025-12-24 | 7.94 | 8.29 | 0.35 | 4.41% | 7.91 | 8.45 | 178703 | 14771.28 | 3.27% | 0.00 |
| 2025-12-23 | 7.98 | 7.94 | -0.04 | -0.50% | 7.87 | 8.04 | 92429 | 7337.37 | 1.69% | 0.00 |
| 2025-12-22 | 8.02 | 7.98 | -0.04 | -0.50% | 7.98 | 8.11 | 83218 | 6690.09 | 1.52% | 0.00 |
| 2025-12-19 | 7.87 | 8.02 | 0.19 | 2.43% | 7.86 | 8.05 | 90142 | 7201.76 | 1.65% | 0.00 |
| 2025-12-18 | 7.83 | 7.83 | -0.03 | -0.38% | 7.73 | 7.93 | 74803 | 5878.00 | 1.37% | 0.00 |
| 2025-12-17 | 7.88 | 7.86 | -0.02 | -0.25% | 7.62 | 7.95 | 130762 | 10156.63 | 2.39% | 0.00 |
| 2025-12-16 | 8.12 | 7.88 | -0.30 | -3.67% | 7.85 | 8.13 | 105081 | 8349.36 | 1.92% | 0.00 |
| 2025-12-15 | 8.30 | 8.18 | -0.16 | -1.92% | 8.14 | 8.38 | 123404 | 10177.87 | 2.26% | 0.00 |
| 2025-12-12 | 8.20 | 8.34 | 0.16 | 1.96% | 8.18 | 8.45 | 137588 | 11499.12 | 2.51% | 0.00 |
| 2025-12-11 | 8.22 | 8.18 | -0.04 | -0.49% | 8.17 | 8.50 | 133447 | 11086.19 | 2.44% | 0.00 |
| 2025-12-10 | 8.48 | 8.22 | -0.26 | -3.07% | 8.19 | 8.48 | 123312 | 10230.23 | 2.25% | 0.00 |
| 2025-12-09 | 8.46 | 8.48 | -0.03 | -0.35% | 8.46 | 8.58 | 55457 | 4714.89 | 1.01% | 0.00 |
| 2025-12-08 | 8.50 | 8.51 | 0.04 | 0.47% | 8.43 | 8.62 | 100823 | 8594.71 | 1.84% | 0.00 |
| 2025-12-05 | 8.32 | 8.47 | 0.15 | 1.80% | 8.29 | 8.51 | 86073 | 7240.34 | 1.57% | 0.00 |
| 2025-12-04 | 8.33 | 8.32 | -0.03 | -0.36% | 8.26 | 8.45 | 98000 | 8185.66 | 1.79% | 0.00 |
| 2025-12-03 | 8.58 | 8.35 | -0.26 | -3.02% | 8.31 | 8.62 | 120579 | 10161.03 | 2.20% | 0.00 |
| 2025-12-02 | 8.50 | 8.61 | 0.11 | 1.29% | 8.43 | 8.72 | 155412 | 13353.61 | 2.84% | 0.00 |
| 2025-12-01 | 8.30 | 8.50 | 0.20 | 2.41% | 8.25 | 8.64 | 168377 | 14305.96 | 3.08% | 0.00 |
| 2025-11-28 | 8.02 | 8.30 | 0.28 | 3.49% | 7.95 | 8.37 | 154584 | 12664.34 | 2.83% | 0.00 |
| 2025-11-27 | 7.99 | 8.02 | 0.12 | 1.52% | 7.98 | 8.40 | 221529 | 18171.48 | 4.05% | 10.00 |
| 2025-11-26 | 8.05 | 7.90 | -0.21 | -2.59% | 7.84 | 8.09 | 156008 | 12419.27 | 2.85% | 0.00 |
| 2025-11-25 | 8.11 | 8.11 | 0.10 | 1.25% | 8.01 | 8.22 | 100862 | 8224.69 | 1.84% | 0.00 |
深证大盘股票行情在线 K线走势图
中辰股份(300933)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
