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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 4.50 | 4.23 | -0.47 | -10.00% | 4.23 | 4.52 | 119027 | 5122.41 | 2.29% |
| 2025-04-03 | 4.67 | 4.70 | -0.01 | -0.21% | 4.64 | 4.75 | 69823 | 3275.08 | 1.34% |
| 2025-04-02 | 4.67 | 4.71 | 0.04 | 0.86% | 4.65 | 4.74 | 50351 | 2367.75 | 0.97% |
| 2025-04-01 | 4.64 | 4.67 | 0.03 | 0.65% | 4.64 | 4.72 | 72110 | 3379.85 | 1.39% |
| 2025-03-31 | 4.76 | 4.64 | -0.14 | -2.93% | 4.59 | 4.76 | 83851 | 3907.65 | 1.61% |
| 2025-03-28 | 4.87 | 4.78 | -0.09 | -1.85% | 4.75 | 4.87 | 66750 | 3201.99 | 1.28% |
| 2025-03-27 | 4.88 | 4.87 | -0.05 | -1.02% | 4.80 | 4.92 | 68251 | 3320.78 | 1.31% |
| 2025-03-26 | 4.82 | 4.92 | 0.09 | 1.86% | 4.79 | 4.93 | 83971 | 4106.40 | 1.62% |
| 2025-03-25 | 4.79 | 4.83 | 0.00 | 0.00% | 4.75 | 4.87 | 83687 | 4018.82 | 1.61% |
| 2025-03-24 | 4.93 | 4.83 | -0.13 | -2.62% | 4.72 | 4.99 | 106434 | 5142.96 | 2.05% |
| 2025-03-21 | 5.02 | 4.96 | -0.08 | -1.59% | 4.94 | 5.07 | 124816 | 6230.03 | 2.40% |
| 2025-03-20 | 4.91 | 5.04 | 0.13 | 2.65% | 4.89 | 5.14 | 189383 | 9526.21 | 3.65% |
| 2025-03-19 | 4.93 | 4.91 | -0.02 | -0.41% | 4.88 | 4.96 | 67631 | 3324.34 | 1.30% |
| 2025-03-18 | 4.92 | 4.93 | 0.00 | 0.00% | 4.88 | 4.95 | 56173 | 2759.17 | 1.08% |
| 2025-03-17 | 4.95 | 4.93 | 0.01 | 0.20% | 4.90 | 4.99 | 107943 | 5331.97 | 2.08% |
| 2025-03-14 | 4.76 | 4.92 | 0.14 | 2.93% | 4.74 | 4.92 | 123425 | 5977.05 | 2.38% |
| 2025-03-13 | 4.80 | 4.78 | 0.01 | 0.21% | 4.70 | 4.82 | 95911 | 4560.65 | 1.85% |
| 2025-03-12 | 4.77 | 4.77 | 0.01 | 0.21% | 4.74 | 4.79 | 80224 | 3824.46 | 1.54% |
| 2025-03-11 | 4.69 | 4.76 | 0.05 | 1.06% | 4.65 | 4.78 | 80037 | 3770.03 | 1.54% |
| 2025-03-10 | 4.68 | 4.71 | 0.04 | 0.86% | 4.66 | 4.73 | 52534 | 2467.89 | 1.01% |
| 2025-03-07 | 4.73 | 4.67 | -0.08 | -1.68% | 4.64 | 4.75 | 63912 | 3005.54 | 1.23% |
| 2025-03-06 | 4.65 | 4.75 | 0.09 | 1.93% | 4.62 | 4.75 | 82385 | 3878.27 | 1.59% |
| 2025-03-05 | 4.71 | 4.66 | -0.03 | -0.64% | 4.56 | 4.72 | 78412 | 3617.31 | 1.51% |
| 2025-03-04 | 4.63 | 4.69 | 0.03 | 0.64% | 4.61 | 4.71 | 50021 | 2341.18 | 0.96% |
| 2025-03-03 | 4.65 | 4.66 | 0.02 | 0.43% | 4.62 | 4.72 | 64517 | 3019.55 | 1.24% |
| 2025-02-28 | 4.75 | 4.64 | -0.15 | -3.13% | 4.63 | 4.77 | 79297 | 3727.02 | 1.53% |
| 2025-02-27 | 4.78 | 4.79 | 0.00 | 0.00% | 4.71 | 4.85 | 81997 | 3910.54 | 1.58% |
| 2025-02-26 | 4.71 | 4.79 | 0.08 | 1.70% | 4.71 | 4.79 | 91117 | 4345.31 | 1.75% |
| 2025-02-25 | 4.78 | 4.71 | -0.07 | -1.46% | 4.70 | 4.80 | 64034 | 3038.95 | 1.23% |
| 2025-02-24 | 4.68 | 4.78 | 0.08 | 1.70% | 4.65 | 4.78 | 90233 | 4274.25 | 1.74% |
| 2025-02-21 | 4.78 | 4.70 | -0.06 | -1.26% | 4.65 | 4.78 | 101552 | 4767.09 | 1.95% |
| 2025-02-20 | 4.74 | 4.76 | 0.02 | 0.42% | 4.71 | 4.78 | 92021 | 4370.64 | 1.77% |
| 2025-02-19 | 4.67 | 4.74 | 0.11 | 2.38% | 4.62 | 4.75 | 90986 | 4284.11 | 1.75% |
| 2025-02-18 | 4.77 | 4.63 | -0.15 | -3.14% | 4.63 | 4.78 | 95694 | 4495.43 | 1.84% |
上证大盘股票行情在线 K线走势图
