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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 4.71 | 4.78 | 0.06 | 1.27% | 4.70 | 4.82 | 80937 | 3860.28 | 1.56% |
| 2025-02-14 | 4.74 | 4.72 | -0.02 | -0.42% | 4.69 | 4.76 | 51222 | 2416.36 | 0.99% |
| 2025-02-13 | 4.78 | 4.74 | -0.03 | -0.63% | 4.71 | 4.78 | 67918 | 3228.62 | 1.31% |
| 2025-02-12 | 4.76 | 4.77 | 0.00 | 0.00% | 4.73 | 4.80 | 60393 | 2875.58 | 1.16% |
| 2025-02-11 | 4.80 | 4.77 | -0.01 | -0.21% | 4.70 | 4.80 | 73518 | 3481.65 | 1.42% |
| 2025-02-10 | 4.73 | 4.78 | 0.05 | 1.06% | 4.70 | 4.79 | 71039 | 3377.09 | 1.37% |
| 2025-02-07 | 4.65 | 4.73 | 0.07 | 1.50% | 4.64 | 4.76 | 115129 | 5421.09 | 2.22% |
| 2025-02-06 | 4.55 | 4.66 | 0.10 | 2.19% | 4.53 | 4.67 | 81902 | 3768.17 | 1.58% |
| 2025-02-05 | 4.57 | 4.56 | 0.00 | 0.00% | 4.52 | 4.59 | 61620 | 2807.36 | 1.19% |
| 2025-01-27 | 4.53 | 4.56 | 0.03 | 0.66% | 4.53 | 4.69 | 76341 | 3508.67 | 1.47% |
| 2025-01-24 | 4.49 | 4.53 | 0.07 | 1.57% | 4.42 | 4.55 | 82123 | 3682.58 | 1.58% |
| 2025-01-23 | 4.49 | 4.46 | 0.00 | 0.00% | 4.46 | 4.58 | 83800 | 3794.40 | 1.61% |
| 2025-01-22 | 4.57 | 4.46 | -0.13 | -2.83% | 4.44 | 4.57 | 91001 | 4087.70 | 1.75% |
| 2025-01-21 | 4.67 | 4.59 | -0.05 | -1.08% | 4.54 | 4.69 | 80183 | 3691.36 | 1.54% |
| 2025-01-20 | 4.62 | 4.64 | 0.06 | 1.31% | 4.54 | 4.70 | 104250 | 4838.99 | 2.01% |
| 2025-01-17 | 4.63 | 4.58 | -0.10 | -2.14% | 4.54 | 4.67 | 110498 | 5064.83 | 2.13% |
| 2025-01-16 | 4.58 | 4.68 | 0.16 | 3.54% | 4.56 | 4.73 | 158558 | 7381.15 | 3.05% |
| 2025-01-15 | 4.54 | 4.52 | -0.03 | -0.66% | 4.48 | 4.60 | 116918 | 5300.00 | 2.25% |
| 2025-01-14 | 4.33 | 4.55 | 0.25 | 5.81% | 4.33 | 4.58 | 187228 | 8370.93 | 3.60% |
| 2025-01-13 | 4.37 | 4.30 | -0.08 | -1.83% | 4.18 | 4.43 | 171335 | 7372.86 | 3.30% |
| 2025-01-10 | 4.77 | 4.38 | -0.41 | -8.56% | 4.38 | 4.85 | 314470 | 14450.19 | 6.05% |
| 2025-01-09 | 4.86 | 4.79 | -0.07 | -1.44% | 4.77 | 5.10 | 503859 | 24817.24 | 9.70% |
| 2025-01-08 | 4.40 | 4.86 | 0.44 | 9.95% | 4.35 | 4.86 | 373291 | 17893.16 | 7.19% |
| 2025-01-07 | 4.32 | 4.42 | 0.13 | 3.03% | 4.26 | 4.43 | 70591 | 3063.31 | 1.36% |
| 2025-01-06 | 4.31 | 4.29 | -0.02 | -0.46% | 4.13 | 4.39 | 72887 | 3112.11 | 1.40% |
| 2025-01-03 | 4.63 | 4.31 | -0.27 | -5.90% | 4.31 | 4.63 | 132751 | 5866.14 | 2.56% |
| 2025-01-02 | 4.56 | 4.58 | 0.00 | 0.00% | 4.52 | 4.70 | 88984 | 4110.29 | 1.71% |
| 2024-12-31 | 4.64 | 4.58 | -0.08 | -1.72% | 4.55 | 4.70 | 60203 | 2787.67 | 1.16% |
| 2024-12-30 | 4.74 | 4.66 | -0.08 | -1.69% | 4.58 | 4.75 | 59065 | 2742.89 | 1.14% |
上证大盘股票行情在线 K线走势图
