春兰股份(600854)股票行情
春兰股份(600854)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 |
|---|
| 2025-08-01 | 5.29 | 5.38 | 0.09 | 1.70% | 5.28 | 5.40 | 82824 | 4443.34 | 1.59% |
| 2025-07-31 | 5.35 | 5.29 | -0.10 | -1.86% | 5.27 | 5.39 | 70110 | 3721.59 | 1.35% |
| 2025-07-30 | 5.41 | 5.39 | -0.02 | -0.37% | 5.33 | 5.44 | 55035 | 2960.05 | 1.06% |
| 2025-07-29 | 5.42 | 5.41 | 0.01 | 0.19% | 5.29 | 5.43 | 86118 | 4615.58 | 1.66% |
| 2025-07-28 | 5.41 | 5.40 | -0.01 | -0.18% | 5.36 | 5.43 | 61348 | 3309.41 | 1.18% |
| 2025-07-25 | 5.36 | 5.41 | 0.04 | 0.74% | 5.35 | 5.46 | 65595 | 3533.85 | 1.26% |
| 2025-07-24 | 5.34 | 5.37 | 0.04 | 0.75% | 5.33 | 5.41 | 67754 | 3640.04 | 1.30% |
| 2025-07-23 | 5.40 | 5.33 | -0.08 | -1.48% | 5.32 | 5.41 | 76047 | 4075.98 | 1.46% |
| 2025-07-22 | 5.40 | 5.41 | 0.02 | 0.37% | 5.32 | 5.46 | 98398 | 5293.75 | 1.89% |
| 2025-07-21 | 5.30 | 5.39 | 0.09 | 1.70% | 5.28 | 5.40 | 86841 | 4658.08 | 1.67% |
| 2025-07-18 | 5.31 | 5.30 | 0.01 | 0.19% | 5.23 | 5.32 | 82255 | 4330.41 | 1.58% |
| 2025-07-17 | 5.35 | 5.29 | -0.02 | -0.38% | 5.28 | 5.38 | 96613 | 5149.53 | 1.86% |
| 2025-07-16 | 5.29 | 5.31 | 0.02 | 0.38% | 5.25 | 5.34 | 72961 | 3870.28 | 1.40% |
| 2025-07-15 | 5.37 | 5.29 | -0.11 | -2.04% | 5.20 | 5.40 | 126007 | 6642.16 | 2.43% |
| 2025-07-14 | 5.28 | 5.40 | 0.12 | 2.27% | 5.26 | 5.51 | 173448 | 9366.89 | 3.34% |
| 2025-07-11 | 5.35 | 5.28 | -0.09 | -1.68% | 5.22 | 5.37 | 125311 | 6629.87 | 2.41% |
| 2025-07-10 | 5.35 | 5.37 | 0.03 | 0.56% | 5.29 | 5.39 | 108370 | 5791.74 | 2.09% |
| 2025-07-09 | 5.35 | 5.34 | -0.04 | -0.74% | 5.30 | 5.51 | 153134 | 8212.34 | 2.95% |
| 2025-07-08 | 5.60 | 5.38 | -0.11 | -2.00% | 5.35 | 5.62 | 214540 | 11593.43 | 4.13% |
| 2025-07-07 | 5.47 | 5.49 | 0.20 | 3.78% | 5.35 | 5.74 | 328730 | 17997.83 | 6.33% |
| 2025-07-04 | 5.36 | 5.29 | -0.08 | -1.49% | 5.28 | 5.49 | 166674 | 8939.69 | 3.21% |
| 2025-07-03 | 5.31 | 5.37 | 0.08 | 1.51% | 5.25 | 5.54 | 229049 | 12340.14 | 4.41% |
| 2025-07-02 | 5.28 | 5.29 | 0.00 | 0.00% | 5.23 | 5.31 | 100934 | 5318.75 | 1.94% |
| 2025-07-01 | 5.19 | 5.29 | 0.09 | 1.73% | 5.18 | 5.34 | 192695 | 10138.79 | 3.71% |
| 2025-06-30 | 5.17 | 5.20 | 0.03 | 0.58% | 5.10 | 5.27 | 146375 | 7586.63 | 2.82% |
| 2025-06-27 | 5.17 | 5.17 | 0.09 | 1.77% | 5.07 | 5.22 | 192981 | 9941.00 | 3.72% |
| 2025-06-26 | 5.22 | 5.08 | -0.16 | -3.05% | 5.07 | 5.26 | 370577 | 19073.10 | 7.13% |
| 2025-06-25 | 4.99 | 5.24 | 0.29 | 5.86% | 4.99 | 5.45 | 481689 | 25605.02 | 9.27% |
| 2025-06-24 | 4.78 | 4.95 | 0.18 | 3.77% | 4.76 | 4.96 | 98562 | 4837.40 | 1.90% |
| 2025-06-23 | 4.74 | 4.77 | 0.03 | 0.63% | 4.68 | 4.79 | 53148 | 2526.61 | 1.02% |
| 2025-06-20 | 4.76 | 4.74 | -0.01 | -0.21% | 4.72 | 4.79 | 44480 | 2113.99 | 0.86% |
| 2025-06-19 | 4.82 | 4.75 | -0.09 | -1.86% | 4.71 | 4.86 | 57622 | 2743.84 | 1.11% |
| 2025-06-18 | 4.88 | 4.84 | -0.03 | -0.62% | 4.80 | 4.88 | 44033 | 2127.58 | 0.85% |
| 2025-06-17 | 4.87 | 4.87 | 0.00 | 0.00% | 4.84 | 4.90 | 46940 | 2283.04 | 0.90% |
| 2025-06-16 | 4.80 | 4.87 | 0.04 | 0.83% | 4.80 | 4.91 | 63313 | 3086.35 | 1.22% |
| 2025-06-13 | 4.90 | 4.83 | -0.08 | -1.63% | 4.81 | 4.92 | 71363 | 3468.46 | 1.37% |
| 2025-06-12 | 4.88 | 4.91 | 0.01 | 0.20% | 4.87 | 4.93 | 52117 | 2555.66 | 1.00% |
| 2025-06-11 | 4.91 | 4.90 | 0.00 | 0.00% | 4.89 | 4.94 | 46875 | 2301.65 | 0.90% |
| 2025-06-10 | 4.94 | 4.90 | -0.02 | -0.41% | 4.83 | 4.97 | 81317 | 3986.61 | 1.57% |
| 2025-06-09 | 5.00 | 5.04 | 0.04 | 0.80% | 4.96 | 5.05 | 75966 | 3801.92 | 1.46% |
| 2025-06-06 | 4.98 | 5.00 | 0.02 | 0.40% | 4.94 | 5.00 | 56827 | 2824.59 | 1.09% |
| 2025-06-05 | 4.94 | 4.98 | 0.03 | 0.61% | 4.94 | 5.09 | 93788 | 4703.04 | 1.81% |
| 2025-06-04 | 4.92 | 4.95 | 0.05 | 1.02% | 4.90 | 4.96 | 54866 | 2704.61 | 1.06% |
| 2025-06-03 | 4.88 | 4.90 | 0.02 | 0.41% | 4.84 | 4.92 | 46775 | 2285.40 | 0.90% |
| 2025-05-30 | 4.92 | 4.88 | -0.05 | -1.01% | 4.86 | 4.96 | 59834 | 2924.09 | 1.15% |
| 2025-05-29 | 4.92 | 4.93 | 0.03 | 0.61% | 4.88 | 4.96 | 64090 | 3161.79 | 1.23% |
| 2025-05-28 | 4.94 | 4.90 | -0.01 | -0.20% | 4.87 | 4.95 | 50950 | 2493.99 | 0.98% |
| 2025-05-27 | 4.88 | 4.91 | 0.05 | 1.03% | 4.83 | 4.93 | 74567 | 3645.54 | 1.44% |
| 2025-05-26 | 4.85 | 4.86 | 0.01 | 0.21% | 4.84 | 4.91 | 64018 | 3117.42 | 1.23% |
| 2025-05-23 | 4.90 | 4.85 | -0.04 | -0.82% | 4.80 | 4.95 | 84464 | 4125.34 | 1.63% |
| 2025-05-22 | 5.00 | 4.89 | -0.10 | -2.00% | 4.87 | 5.03 | 89486 | 4414.34 | 1.72% |
| 2025-05-21 | 5.03 | 4.99 | -0.05 | -0.99% | 4.96 | 5.05 | 66026 | 3299.16 | 1.27% |
| 2025-05-20 | 5.01 | 5.04 | 0.03 | 0.60% | 4.97 | 5.13 | 92175 | 4625.18 | 1.77% |
| 2025-05-19 | 4.86 | 5.01 | 0.12 | 2.45% | 4.77 | 5.02 | 155646 | 7683.02 | 3.00% |
| 2025-05-16 | 4.91 | 4.89 | -0.05 | -1.01% | 4.84 | 5.15 | 192818 | 9537.22 | 3.71% |
| 2025-05-15 | 4.88 | 4.94 | 0.06 | 1.23% | 4.87 | 4.96 | 122267 | 6004.64 | 2.35% |
| 2025-05-14 | 4.78 | 4.88 | 0.09 | 1.88% | 4.73 | 4.93 | 158752 | 7685.02 | 3.06% |
| 2025-05-13 | 4.85 | 4.79 | -0.03 | -0.62% | 4.76 | 4.86 | 73475 | 3533.99 | 1.41% |
| 2025-05-12 | 4.82 | 4.82 | 0.00 | 0.00% | 4.75 | 4.84 | 97741 | 4678.11 | 1.88% |
| 2025-05-09 | 4.73 | 4.82 | 0.09 | 1.90% | 4.68 | 4.84 | 132619 | 6344.15 | 2.55% |
| 2025-05-08 | 4.67 | 4.73 | 0.03 | 0.64% | 4.65 | 4.74 | 62176 | 2934.79 | 1.20% |
| 2025-05-07 | 4.67 | 4.70 | 0.05 | 1.08% | 4.65 | 4.74 | 84217 | 3953.91 | 1.62% |
| 2025-05-06 | 4.61 | 4.65 | 0.13 | 2.88% | 4.53 | 4.66 | 91463 | 4234.53 | 1.76% |
| 2025-04-30 | 4.58 | 4.52 | -0.02 | -0.44% | 4.52 | 4.65 | 73973 | 3386.43 | 1.42% |
| 2025-04-29 | 4.51 | 4.54 | 0.01 | 0.22% | 4.44 | 4.59 | 102945 | 4672.95 | 1.98% |
| 2025-04-28 | 4.55 | 4.53 | -0.07 | -1.52% | 4.53 | 4.78 | 135815 | 6281.89 | 2.61% |
| 2025-04-25 | 4.51 | 4.60 | 0.09 | 2.00% | 4.50 | 4.78 | 139435 | 6450.40 | 2.68% |
| 2025-04-24 | 4.50 | 4.51 | 0.00 | 0.00% | 4.46 | 4.55 | 73059 | 3299.17 | 1.41% |
| 2025-04-23 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.57 | 69593 | 3143.48 | 1.34% |
| 2025-04-22 | 4.44 | 4.50 | 0.06 | 1.35% | 4.42 | 4.50 | 59941 | 2673.64 | 1.15% |
| 2025-04-21 | 4.39 | 4.44 | 0.01 | 0.23% | 4.34 | 4.45 | 79670 | 3513.10 | 1.53% |
| 2025-04-18 | 4.40 | 4.43 | 0.01 | 0.23% | 4.37 | 4.44 | 45905 | 2022.62 | 0.88% |
| 2025-04-17 | 4.31 | 4.42 | 0.07 | 1.61% | 4.29 | 4.46 | 80392 | 3541.95 | 1.55% |
| 2025-04-16 | 4.37 | 4.35 | -0.05 | -1.14% | 4.24 | 4.40 | 75227 | 3254.10 | 1.45% |
| 2025-04-15 | 4.35 | 4.40 | 0.05 | 1.15% | 4.29 | 4.40 | 65920 | 2873.26 | 1.27% |
| 2025-04-14 | 4.29 | 4.35 | 0.07 | 1.64% | 4.28 | 4.39 | 84404 | 3668.27 | 1.62% |
| 2025-04-11 | 4.21 | 4.28 | 0.04 | 0.94% | 4.19 | 4.44 | 127373 | 5473.05 | 2.45% |
| 2025-04-10 | 4.20 | 4.24 | 0.10 | 2.42% | 4.18 | 4.31 | 141484 | 6018.14 | 2.72% |
| 2025-04-09 | 4.00 | 4.14 | 0.06 | 1.47% | 3.83 | 4.18 | 124624 | 5003.42 | 2.40% |
| 2025-04-08 | 4.21 | 4.08 | -0.15 | -3.55% | 3.99 | 4.23 | 168840 | 6917.30 | 3.25% |
上证大盘股票行情在线 K线走势图
