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 |
|---|
| 2025-08-05 | 8.01 | 8.04 | 0.05 | 0.63% | 7.96 | 8.07 | 104006 | 8340.40 | 2.21% | 12.00 |
| 2025-08-04 | 7.79 | 7.99 | 0.17 | 2.17% | 7.76 | 8.03 | 130389 | 10367.54 | 2.78% | 2.00 |
| 2025-08-01 | 7.74 | 7.82 | 0.03 | 0.39% | 7.74 | 7.84 | 85110 | 6644.13 | 1.81% | 0.00 |
| 2025-07-31 | 7.81 | 7.79 | -0.07 | -0.89% | 7.76 | 7.92 | 125167 | 9810.04 | 2.67% | 0.00 |
| 2025-07-30 | 7.92 | 7.86 | -0.08 | -1.01% | 7.77 | 7.93 | 116729 | 9167.57 | 2.49% | 32.00 |
| 2025-07-29 | 7.96 | 7.94 | -0.08 | -1.00% | 7.84 | 8.01 | 139958 | 11041.77 | 2.98% | 6.00 |
| 2025-07-28 | 7.94 | 8.02 | 0.07 | 0.88% | 7.89 | 8.16 | 144190 | 11553.30 | 3.07% | 0.00 |
| 2025-07-25 | 8.15 | 7.95 | -0.17 | -2.09% | 7.92 | 8.23 | 216398 | 17258.74 | 4.61% | 0.00 |
| 2025-07-24 | 8.03 | 8.12 | -0.01 | -0.12% | 7.94 | 8.34 | 294219 | 24033.01 | 6.26% | 0.00 |
| 2025-07-23 | 8.54 | 8.13 | -0.37 | -4.35% | 8.09 | 8.67 | 425044 | 35032.68 | 9.05% | 0.00 |
| 2025-07-22 | 8.59 | 8.50 | 0.21 | 2.53% | 8.14 | 8.65 | 606800 | 50873.27 | 12.92% | 25.00 |
| 2025-07-21 | 7.83 | 8.29 | 0.54 | 6.97% | 7.80 | 8.46 | 531746 | 43798.99 | 11.32% | 80.00 |
| 2025-07-18 | 7.78 | 7.75 | -0.02 | -0.26% | 7.71 | 7.81 | 75063 | 5813.02 | 1.60% | 0.00 |
| 2025-07-17 | 7.74 | 7.77 | 0.02 | 0.26% | 7.70 | 7.77 | 74494 | 5771.25 | 1.59% | 0.00 |
| 2025-07-16 | 7.84 | 7.78 | -0.03 | -0.38% | 7.71 | 7.87 | 103558 | 8056.14 | 2.20% | 0.00 |
| 2025-07-15 | 7.80 | 7.81 | -0.01 | -0.13% | 7.71 | 7.93 | 130767 | 10186.35 | 2.78% | 6.00 |
| 2025-07-14 | 7.71 | 7.82 | 0.15 | 1.96% | 7.68 | 7.88 | 115223 | 9003.62 | 2.45% | 0.00 |
| 2025-07-11 | 7.73 | 7.67 | -0.07 | -0.90% | 7.61 | 7.76 | 101731 | 7814.98 | 2.17% | 0.00 |
| 2025-07-10 | 7.71 | 7.74 | 0.00 | 0.00% | 7.67 | 7.82 | 106703 | 8256.91 | 2.27% | 0.00 |
| 2025-07-09 | 7.73 | 7.74 | -0.02 | -0.26% | 7.70 | 7.90 | 150881 | 11763.13 | 3.21% | 0.00 |
| 2025-07-08 | 7.65 | 7.76 | 0.07 | 0.91% | 7.65 | 7.76 | 131293 | 10122.44 | 2.80% | 0.00 |
| 2025-07-07 | 7.51 | 7.69 | 0.17 | 2.26% | 7.50 | 7.70 | 110475 | 8430.34 | 2.35% | 0.00 |
| 2025-07-04 | 7.68 | 7.52 | -0.16 | -2.08% | 7.50 | 7.70 | 97687 | 7383.68 | 2.08% | 0.00 |
| 2025-07-03 | 7.60 | 7.68 | 0.12 | 1.59% | 7.54 | 7.79 | 164226 | 12597.28 | 3.50% | 0.00 |
| 2025-07-02 | 7.53 | 7.56 | 0.03 | 0.40% | 7.47 | 7.59 | 95292 | 7179.83 | 2.03% | 0.00 |
| 2025-07-01 | 7.58 | 7.53 | -0.06 | -0.79% | 7.48 | 7.65 | 87401 | 6600.15 | 1.86% | 0.00 |
| 2025-06-30 | 7.53 | 7.59 | 0.08 | 1.07% | 7.51 | 7.63 | 103015 | 7811.17 | 2.19% | 0.00 |
| 2025-06-27 | 7.48 | 7.51 | 0.06 | 0.81% | 7.45 | 7.55 | 105801 | 7935.42 | 2.25% | 0.00 |
| 2025-06-26 | 7.50 | 7.45 | -0.04 | -0.53% | 7.43 | 7.53 | 94664 | 7085.49 | 2.02% | 0.00 |
| 2025-06-25 | 7.48 | 7.49 | 0.02 | 0.27% | 7.41 | 7.51 | 125889 | 9393.58 | 2.68% | 0.00 |
| 2025-06-24 | 7.22 | 7.47 | 0.23 | 3.18% | 7.22 | 7.47 | 156267 | 11560.18 | 3.33% | 0.00 |
| 2025-06-23 | 7.02 | 7.24 | 0.16 | 2.26% | 7.01 | 7.25 | 61948 | 4442.08 | 1.32% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
