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 |
|---|
| 2025-06-20 | 7.13 | 7.08 | -0.06 | -0.84% | 7.08 | 7.24 | 65094 | 4655.56 | 1.39% | 0.00 |
| 2025-06-19 | 7.33 | 7.14 | -0.26 | -3.51% | 7.10 | 7.38 | 106908 | 7711.77 | 2.28% | 0.00 |
| 2025-06-18 | 7.24 | 7.40 | 0.13 | 1.79% | 7.24 | 7.42 | 134452 | 9906.80 | 2.86% | 0.00 |
| 2025-06-17 | 7.32 | 7.27 | -0.06 | -0.82% | 7.21 | 7.37 | 53432 | 3883.83 | 1.14% | 0.00 |
| 2025-06-16 | 7.17 | 7.33 | 0.16 | 2.23% | 7.15 | 7.38 | 89119 | 6495.44 | 1.90% | 0.00 |
| 2025-06-13 | 7.29 | 7.17 | -0.17 | -2.32% | 7.15 | 7.32 | 92007 | 6646.04 | 1.96% | 0.00 |
| 2025-06-12 | 7.34 | 7.34 | -0.01 | -0.14% | 7.29 | 7.37 | 59143 | 4334.55 | 1.26% | 0.00 |
| 2025-06-11 | 7.37 | 7.35 | -0.05 | -0.68% | 7.33 | 7.43 | 83250 | 6134.25 | 1.77% | 0.00 |
| 2025-06-10 | 7.44 | 7.40 | -0.04 | -0.54% | 7.29 | 7.50 | 122609 | 9077.28 | 2.61% | 0.00 |
| 2025-06-09 | 7.34 | 7.44 | 0.09 | 1.22% | 7.32 | 7.45 | 100709 | 7442.20 | 2.14% | 0.00 |
| 2025-06-06 | 7.34 | 7.35 | -0.03 | -0.41% | 7.27 | 7.39 | 81646 | 5984.61 | 1.74% | 0.00 |
| 2025-06-05 | 7.35 | 7.38 | 0.11 | 1.51% | 7.24 | 7.43 | 121174 | 8925.29 | 2.58% | 0.00 |
| 2025-06-04 | 7.25 | 7.27 | 0.03 | 0.41% | 7.24 | 7.39 | 82572 | 6028.53 | 1.76% | 0.00 |
| 2025-06-03 | 7.22 | 7.24 | 0.03 | 0.42% | 7.12 | 7.26 | 72727 | 5245.38 | 1.55% | 0.00 |
| 2025-05-30 | 7.38 | 7.21 | -0.24 | -3.22% | 7.19 | 7.42 | 143129 | 10391.74 | 3.05% | 0.00 |
| 2025-05-29 | 7.35 | 7.45 | 0.10 | 1.36% | 7.31 | 7.58 | 189894 | 14211.45 | 4.04% | 35.00 |
| 2025-05-28 | 7.29 | 7.35 | 0.07 | 0.96% | 7.22 | 7.53 | 208980 | 15461.34 | 4.45% | 0.00 |
| 2025-05-27 | 7.14 | 7.28 | 0.14 | 1.96% | 7.06 | 7.34 | 132707 | 9608.67 | 2.83% | 0.00 |
| 2025-05-26 | 6.97 | 7.14 | 0.17 | 2.44% | 6.97 | 7.15 | 67386 | 4784.19 | 1.43% | 0.00 |
| 2025-05-23 | 7.06 | 6.97 | -0.11 | -1.55% | 6.97 | 7.15 | 82384 | 5821.17 | 1.75% | 0.00 |
| 2025-05-22 | 7.15 | 7.08 | -0.11 | -1.53% | 7.07 | 7.30 | 89694 | 6450.56 | 1.91% | 0.00 |
| 2025-05-21 | 7.26 | 7.19 | -0.08 | -1.10% | 7.12 | 7.27 | 81124 | 5821.58 | 1.73% | 0.00 |
| 2025-05-20 | 7.20 | 7.27 | 0.09 | 1.25% | 7.13 | 7.30 | 92009 | 6650.21 | 1.96% | 0.00 |
| 2025-05-19 | 7.15 | 7.18 | 0.00 | 0.00% | 7.13 | 7.21 | 92587 | 6639.74 | 1.97% | 0.00 |
| 2025-05-16 | 7.08 | 7.18 | 0.11 | 1.56% | 7.04 | 7.23 | 104689 | 7493.24 | 2.23% | 0.00 |
| 2025-05-15 | 7.18 | 7.07 | -0.09 | -1.26% | 7.04 | 7.18 | 80120 | 5679.86 | 1.71% | 0.00 |
| 2025-05-14 | 7.15 | 7.16 | 0.00 | 0.00% | 7.06 | 7.21 | 100076 | 7136.30 | 2.13% | 0.00 |
| 2025-05-13 | 7.25 | 7.16 | -0.05 | -0.69% | 7.12 | 7.28 | 97858 | 7026.40 | 2.08% | 0.00 |
| 2025-05-12 | 7.21 | 7.21 | 0.04 | 0.56% | 7.13 | 7.25 | 102056 | 7337.41 | 2.17% | 0.00 |
| 2025-05-09 | 7.33 | 7.17 | -0.19 | -2.58% | 7.16 | 7.33 | 114155 | 8231.93 | 2.43% | 0.00 |
| 2025-05-08 | 7.10 | 7.36 | 0.24 | 3.37% | 7.03 | 7.37 | 161198 | 11730.88 | 3.43% | 0.00 |
| 2025-05-07 | 7.24 | 7.12 | 0.01 | 0.14% | 7.05 | 7.25 | 134224 | 9576.88 | 2.86% | 0.00 |
| 2025-05-06 | 6.94 | 7.11 | 0.26 | 3.80% | 6.93 | 7.12 | 133460 | 9401.39 | 2.84% | 0.00 |
| 2025-04-30 | 6.85 | 6.85 | 0.05 | 0.74% | 6.80 | 6.89 | 101396 | 6949.31 | 2.16% | 0.00 |
| 2025-04-29 | 6.70 | 6.80 | 0.07 | 1.04% | 6.65 | 6.86 | 101279 | 6881.67 | 2.16% | 44.00 |
| 2025-04-28 | 6.85 | 6.73 | -0.12 | -1.75% | 6.70 | 6.89 | 137450 | 9297.05 | 2.93% | 0.00 |
| 2025-04-25 | 6.65 | 6.85 | 0.17 | 2.54% | 6.64 | 6.87 | 160983 | 10908.75 | 3.43% | 0.00 |
| 2025-04-24 | 6.78 | 6.68 | -0.09 | -1.33% | 6.64 | 6.80 | 106114 | 7127.69 | 2.26% | 0.00 |
| 2025-04-23 | 6.71 | 6.77 | 0.09 | 1.35% | 6.69 | 6.79 | 104308 | 7031.91 | 2.22% | 0.00 |
| 2025-04-22 | 6.71 | 6.68 | -0.02 | -0.30% | 6.62 | 6.71 | 88237 | 5878.38 | 1.88% | 0.00 |
| 2025-04-21 | 6.58 | 6.70 | 0.13 | 1.98% | 6.53 | 6.70 | 91078 | 6053.54 | 1.94% | 0.00 |
| 2025-04-18 | 6.55 | 6.57 | 0.00 | 0.00% | 6.45 | 6.61 | 86405 | 5643.61 | 1.84% | 0.00 |
| 2025-04-17 | 6.49 | 6.57 | 0.05 | 0.77% | 6.47 | 6.64 | 103316 | 6802.81 | 2.20% | 0.00 |
| 2025-04-16 | 6.65 | 6.52 | -0.16 | -2.40% | 6.40 | 6.68 | 131230 | 8560.61 | 2.79% | 0.00 |
| 2025-04-15 | 6.77 | 6.68 | -0.04 | -0.60% | 6.62 | 6.77 | 112047 | 7485.02 | 2.39% | 0.00 |
| 2025-04-14 | 6.82 | 6.72 | 0.14 | 2.13% | 6.68 | 6.88 | 181419 | 12299.56 | 3.86% | 0.00 |
| 2025-04-11 | 6.36 | 6.58 | 0.13 | 2.02% | 6.33 | 6.68 | 177007 | 11585.93 | 3.77% | 0.00 |
| 2025-04-10 | 6.60 | 6.45 | 0.05 | 0.78% | 6.45 | 6.71 | 202994 | 13368.36 | 4.32% | 0.00 |
| 2025-04-09 | 6.07 | 6.40 | 0.21 | 3.39% | 5.68 | 6.45 | 223662 | 13685.47 | 4.76% | 0.00 |
| 2025-04-08 | 6.10 | 6.19 | 0.22 | 3.69% | 6.01 | 6.35 | 206531 | 12759.88 | 4.40% | 0.00 |
| 2025-04-07 | 6.65 | 5.97 | -1.29 | -17.77% | 5.81 | 6.87 | 280270 | 17563.28 | 5.97% | 1.00 |
| 2025-04-03 | 7.19 | 7.26 | -0.03 | -0.41% | 7.12 | 7.37 | 126501 | 9177.43 | 2.69% | 0.00 |
| 2025-04-02 | 7.34 | 7.29 | -0.09 | -1.22% | 7.26 | 7.45 | 134672 | 9901.96 | 2.87% | 27.00 |
| 2025-04-01 | 7.37 | 7.38 | 0.00 | 0.00% | 7.34 | 7.54 | 173209 | 12861.91 | 3.69% | 0.00 |
| 2025-03-31 | 7.30 | 7.38 | -0.08 | -1.07% | 7.08 | 7.41 | 226610 | 16478.26 | 4.83% | 1.00 |
| 2025-03-28 | 7.77 | 7.46 | -0.47 | -5.93% | 7.46 | 7.84 | 318122 | 24210.36 | 6.77% | 24.00 |
| 2025-03-27 | 8.57 | 7.93 | -0.71 | -8.22% | 7.91 | 8.57 | 451332 | 36841.68 | 9.68% | 0.00 |
| 2025-03-26 | 8.63 | 8.64 | -0.18 | -2.04% | 8.43 | 8.67 | 414983 | 35574.60 | 8.90% | 38.00 |
| 2025-03-25 | 8.33 | 8.82 | 0.34 | 4.01% | 8.30 | 8.87 | 696916 | 60417.16 | 14.95% | 0.00 |
| 2025-03-24 | 8.21 | 8.48 | 0.32 | 3.92% | 8.15 | 8.95 | 613630 | 51816.83 | 13.17% | 53.00 |
| 2025-03-21 | 8.01 | 8.16 | 0.14 | 1.75% | 7.86 | 8.48 | 468626 | 38252.34 | 10.06% | 60.00 |
| 2025-03-20 | 7.99 | 8.02 | -0.02 | -0.25% | 7.89 | 8.17 | 211144 | 16965.58 | 4.53% | 0.00 |
| 2025-03-19 | 8.15 | 8.04 | -0.10 | -1.23% | 7.96 | 8.20 | 233750 | 18830.46 | 5.02% | 0.00 |
| 2025-03-18 | 8.05 | 8.14 | 0.09 | 1.12% | 8.02 | 8.25 | 305892 | 24857.95 | 6.56% | 0.00 |
| 2025-03-17 | 8.06 | 8.05 | 0.02 | 0.25% | 7.98 | 8.13 | 254981 | 20552.17 | 5.47% | 0.00 |
| 2025-03-14 | 8.07 | 8.03 | -0.03 | -0.37% | 7.89 | 8.15 | 279374 | 22325.04 | 5.99% | 0.00 |
| 2025-03-13 | 8.08 | 8.06 | -0.05 | -0.62% | 7.88 | 8.18 | 302039 | 24135.89 | 6.48% | 0.00 |
| 2025-03-12 | 7.78 | 8.11 | 0.35 | 4.51% | 7.77 | 8.26 | 513946 | 41703.97 | 11.03% | 2.00 |
| 2025-03-11 | 7.61 | 7.76 | 0.03 | 0.39% | 7.55 | 7.88 | 229992 | 17701.99 | 4.93% | 4.00 |
| 2025-03-10 | 7.75 | 7.73 | -0.03 | -0.39% | 7.66 | 7.89 | 196218 | 15232.84 | 4.21% | 0.00 |
| 2025-03-07 | 7.95 | 7.76 | -0.25 | -3.12% | 7.68 | 7.98 | 314171 | 24551.04 | 6.74% | 0.00 |
| 2025-03-06 | 7.91 | 8.01 | 0.10 | 1.26% | 7.78 | 8.13 | 529158 | 42408.06 | 11.35% | 49.00 |
| 2025-03-05 | 7.74 | 7.91 | 0.30 | 3.94% | 7.74 | 8.26 | 641313 | 50960.86 | 13.76% | 7.00 |
| 2025-03-04 | 7.25 | 7.61 | 0.29 | 3.96% | 7.21 | 7.61 | 211621 | 15822.85 | 4.54% | 0.00 |
| 2025-03-03 | 7.41 | 7.32 | -0.09 | -1.21% | 7.25 | 7.57 | 197877 | 14695.65 | 4.25% | 0.00 |
| 2025-02-28 | 7.74 | 7.41 | -0.33 | -4.26% | 7.34 | 7.87 | 209695 | 15823.80 | 4.50% | 0.00 |
| 2025-02-27 | 7.73 | 7.74 | 0.08 | 1.04% | 7.49 | 7.82 | 283274 | 21734.18 | 6.08% | 0.00 |
| 2025-02-26 | 7.65 | 7.66 | 0.04 | 0.52% | 7.55 | 7.69 | 209845 | 15978.21 | 4.50% | 0.00 |
| 2025-02-25 | 7.52 | 7.62 | -0.09 | -1.17% | 7.45 | 7.74 | 191820 | 14568.52 | 4.12% | 0.00 |
| 2025-02-24 | 7.80 | 7.71 | -0.08 | -1.03% | 7.55 | 7.81 | 241700 | 18558.19 | 5.19% | 0.00 |
深证大盘股票行情在线 K线走势图
