东峰集团(601515)股票行情
东峰集团(601515)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 | 4.16 | 4.24 | 0.10 | 2.42% | 4.15 | 4.34 | 692602 | 29434.04 | 3.69% |
| 2025-07-31 | 3.91 | 4.14 | 0.21 | 5.34% | 3.91 | 4.25 | 1028683 | 42196.43 | 5.49% |
| 2025-07-30 | 3.92 | 3.93 | -0.01 | -0.25% | 3.89 | 4.01 | 330560 | 13039.45 | 1.76% |
| 2025-07-29 | 3.95 | 3.94 | -0.01 | -0.25% | 3.86 | 3.96 | 339024 | 13222.07 | 1.81% |
| 2025-07-28 | 3.88 | 3.95 | 0.07 | 1.80% | 3.86 | 3.96 | 334463 | 13115.77 | 1.78% |
| 2025-07-25 | 3.91 | 3.88 | -0.02 | -0.51% | 3.86 | 3.93 | 216417 | 8400.95 | 1.15% |
| 2025-07-24 | 3.87 | 3.90 | 0.03 | 0.78% | 3.85 | 3.90 | 247496 | 9606.36 | 1.32% |
| 2025-07-23 | 3.85 | 3.87 | 0.01 | 0.26% | 3.85 | 3.94 | 321957 | 12532.67 | 1.72% |
| 2025-07-22 | 3.86 | 3.86 | 0.00 | 0.00% | 3.80 | 3.90 | 285617 | 11000.62 | 1.52% |
| 2025-07-21 | 3.86 | 3.86 | 0.00 | 0.00% | 3.82 | 3.89 | 287844 | 11098.22 | 1.54% |
| 2025-07-18 | 3.85 | 3.86 | 0.02 | 0.52% | 3.79 | 3.86 | 234644 | 8982.03 | 1.25% |
| 2025-07-17 | 3.82 | 3.84 | 0.03 | 0.79% | 3.79 | 3.86 | 239126 | 9171.49 | 1.28% |
| 2025-07-16 | 3.79 | 3.81 | 0.01 | 0.26% | 3.79 | 3.85 | 195896 | 7480.96 | 1.05% |
| 2025-07-15 | 3.92 | 3.80 | -0.11 | -2.81% | 3.77 | 3.92 | 348268 | 13263.33 | 1.86% |
| 2025-07-14 | 3.89 | 3.91 | 0.03 | 0.77% | 3.84 | 3.93 | 293325 | 11384.13 | 1.56% |
| 2025-07-11 | 3.96 | 3.88 | -0.07 | -1.77% | 3.87 | 3.96 | 353586 | 13773.03 | 1.89% |
| 2025-07-10 | 3.98 | 3.95 | -0.02 | -0.50% | 3.90 | 3.98 | 242712 | 9558.21 | 1.29% |
| 2025-07-09 | 4.06 | 3.97 | -0.07 | -1.73% | 3.95 | 4.06 | 329395 | 13120.42 | 1.76% |
| 2025-07-08 | 4.05 | 4.04 | 0.01 | 0.25% | 4.01 | 4.09 | 376017 | 15196.80 | 2.01% |
| 2025-07-07 | 3.87 | 4.03 | 0.14 | 3.60% | 3.86 | 4.09 | 715416 | 28640.95 | 3.82% |
| 2025-07-04 | 3.77 | 3.89 | 0.09 | 2.37% | 3.73 | 3.90 | 557941 | 21378.29 | 2.98% |
| 2025-07-03 | 3.68 | 3.80 | 0.13 | 3.54% | 3.62 | 3.83 | 484678 | 18101.69 | 2.59% |
| 2025-07-02 | 3.77 | 3.67 | -0.12 | -3.17% | 3.66 | 3.78 | 326581 | 12088.01 | 1.74% |
| 2025-07-01 | 3.78 | 3.79 | -0.03 | -0.79% | 3.69 | 3.84 | 398521 | 14977.41 | 2.13% |
| 2025-06-30 | 3.80 | 3.82 | 0.00 | 0.00% | 3.71 | 3.85 | 568162 | 21545.22 | 3.03% |
| 2025-06-27 | 3.81 | 3.82 | 0.05 | 1.33% | 3.75 | 3.92 | 727959 | 27933.22 | 3.88% |
| 2025-06-26 | 3.75 | 3.77 | 0.12 | 3.29% | 3.72 | 3.99 | 1047216 | 40127.81 | 5.59% |
| 2025-06-25 | 3.62 | 3.65 | 0.05 | 1.39% | 3.61 | 3.74 | 371503 | 13628.82 | 1.98% |
| 2025-06-24 | 3.49 | 3.60 | 0.13 | 3.75% | 3.46 | 3.64 | 442486 | 15827.15 | 2.36% |
| 2025-06-23 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.49 | 242943 | 8400.49 | 1.30% |
| 2025-06-20 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.54 | 226017 | 7865.65 | 1.21% |
| 2025-06-19 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.60 | 266969 | 9424.85 | 1.42% |
| 2025-06-18 | 3.54 | 3.52 | -0.05 | -1.40% | 3.48 | 3.56 | 244206 | 8564.86 | 1.30% |
| 2025-06-17 | 3.59 | 3.57 | -0.03 | -0.83% | 3.55 | 3.63 | 195316 | 6975.07 | 1.04% |
| 2025-06-16 | 3.65 | 3.60 | -0.05 | -1.37% | 3.56 | 3.65 | 252412 | 9079.79 | 1.35% |
| 2025-06-13 | 3.71 | 3.65 | -0.04 | -1.08% | 3.60 | 3.74 | 263981 | 9636.77 | 1.41% |
| 2025-06-12 | 3.73 | 3.69 | -0.01 | -0.27% | 3.65 | 3.93 | 436465 | 16378.37 | 2.33% |
| 2025-06-11 | 3.68 | 3.70 | 0.02 | 0.54% | 3.65 | 3.75 | 227033 | 8403.48 | 1.21% |
| 2025-06-10 | 3.81 | 3.68 | -0.12 | -3.16% | 3.61 | 3.81 | 362927 | 13393.97 | 1.94% |
| 2025-06-09 | 3.79 | 3.80 | 0.01 | 0.26% | 3.76 | 3.84 | 211103 | 8008.94 | 1.13% |
| 2025-06-06 | 3.81 | 3.79 | -0.02 | -0.52% | 3.77 | 3.89 | 279188 | 10680.41 | 1.49% |
| 2025-06-05 | 3.87 | 3.81 | -0.08 | -2.06% | 3.80 | 3.91 | 296854 | 11391.96 | 1.58% |
| 2025-06-04 | 3.78 | 3.89 | 0.12 | 3.18% | 3.73 | 3.91 | 340974 | 13095.33 | 1.82% |
| 2025-06-03 | 3.75 | 3.77 | -0.01 | -0.26% | 3.70 | 3.81 | 246341 | 9281.09 | 1.31% |
| 2025-05-30 | 3.88 | 3.78 | -0.11 | -2.83% | 3.75 | 3.89 | 298123 | 11325.66 | 1.59% |
| 2025-05-29 | 3.86 | 3.89 | 0.02 | 0.52% | 3.84 | 3.95 | 261876 | 10202.71 | 1.40% |
| 2025-05-28 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 4.00 | 254131 | 9905.07 | 1.36% |
| 2025-05-27 | 3.90 | 3.86 | -0.04 | -1.03% | 3.83 | 3.91 | 272487 | 10523.90 | 1.45% |
| 2025-05-26 | 3.96 | 3.90 | -0.06 | -1.52% | 3.85 | 3.97 | 458551 | 17864.17 | 2.45% |
| 2025-05-23 | 4.08 | 3.96 | -0.10 | -2.46% | 3.96 | 4.11 | 375611 | 15120.67 | 2.00% |
| 2025-05-22 | 4.30 | 4.06 | -0.15 | -3.56% | 4.01 | 4.38 | 926050 | 38414.29 | 4.94% |
| 2025-05-21 | 4.09 | 4.21 | 0.13 | 3.19% | 4.06 | 4.22 | 656785 | 27394.12 | 3.50% |
| 2025-05-20 | 4.07 | 4.08 | 0.04 | 0.99% | 4.04 | 4.18 | 461413 | 18897.85 | 2.46% |
| 2025-05-19 | 4.07 | 4.04 | -0.01 | -0.25% | 3.95 | 4.08 | 301011 | 12074.84 | 1.61% |
| 2025-05-16 | 4.01 | 4.05 | 0.03 | 0.75% | 3.99 | 4.07 | 295806 | 11933.64 | 1.58% |
| 2025-05-15 | 4.14 | 4.02 | -0.05 | -1.23% | 3.99 | 4.14 | 438068 | 17769.91 | 2.34% |
| 2025-05-14 | 3.92 | 4.07 | 0.16 | 4.09% | 3.86 | 4.13 | 673691 | 26974.31 | 3.59% |
| 2025-05-13 | 4.07 | 3.91 | -0.12 | -2.98% | 3.85 | 4.08 | 618597 | 24339.63 | 3.30% |
| 2025-05-12 | 4.10 | 4.03 | -0.06 | -1.47% | 4.00 | 4.16 | 409486 | 16638.06 | 2.18% |
| 2025-05-09 | 4.08 | 4.09 | 0.04 | 0.99% | 4.02 | 4.11 | 358683 | 14576.06 | 1.91% |
| 2025-05-08 | 3.99 | 4.05 | 0.03 | 0.75% | 3.97 | 4.09 | 454975 | 18421.14 | 2.43% |
| 2025-05-07 | 4.03 | 4.02 | 0.03 | 0.75% | 3.86 | 4.07 | 665070 | 26355.55 | 3.55% |
| 2025-05-06 | 4.01 | 3.99 | 0.00 | 0.00% | 3.93 | 4.06 | 317045 | 12615.73 | 1.69% |
| 2025-04-30 | 3.96 | 3.99 | 0.02 | 0.50% | 3.90 | 4.10 | 525518 | 20910.20 | 2.80% |
| 2025-04-29 | 3.85 | 3.97 | 0.12 | 3.12% | 3.82 | 3.98 | 385519 | 15183.54 | 2.06% |
| 2025-04-28 | 3.90 | 3.85 | -0.03 | -0.77% | 3.80 | 3.95 | 445234 | 17195.46 | 2.38% |
| 2025-04-25 | 3.75 | 3.88 | 0.16 | 4.30% | 3.74 | 3.93 | 615101 | 23593.45 | 3.28% |
| 2025-04-24 | 3.72 | 3.72 | 0.00 | 0.00% | 3.65 | 3.75 | 485876 | 17924.72 | 2.59% |
| 2025-04-23 | 3.74 | 3.72 | -0.02 | -0.53% | 3.69 | 3.83 | 819506 | 30850.33 | 4.37% |
| 2025-04-22 | 3.40 | 3.74 | 0.34 | 10.00% | 3.40 | 3.74 | 1111551 | 40281.71 | 5.93% |
| 2025-04-21 | 3.36 | 3.40 | 0.04 | 1.19% | 3.32 | 3.43 | 301902 | 10239.83 | 1.61% |
| 2025-04-18 | 3.33 | 3.36 | 0.04 | 1.20% | 3.31 | 3.37 | 243395 | 8133.15 | 1.30% |
| 2025-04-17 | 3.28 | 3.32 | 0.01 | 0.30% | 3.28 | 3.37 | 205956 | 6857.86 | 1.10% |
| 2025-04-16 | 3.32 | 3.31 | -0.01 | -0.30% | 3.25 | 3.36 | 304044 | 10023.41 | 1.62% |
| 2025-04-15 | 3.25 | 3.32 | 0.02 | 0.61% | 3.25 | 3.36 | 336775 | 11185.82 | 1.80% |
| 2025-04-14 | 3.19 | 3.30 | 0.18 | 5.77% | 3.18 | 3.39 | 496566 | 16403.99 | 2.65% |
| 2025-04-11 | 3.05 | 3.12 | 0.04 | 1.30% | 3.05 | 3.17 | 245678 | 7640.22 | 1.31% |
| 2025-04-10 | 3.00 | 3.08 | 0.11 | 3.70% | 3.00 | 3.16 | 326656 | 10110.30 | 1.74% |
| 2025-04-09 | 2.85 | 2.97 | 0.11 | 3.85% | 2.70 | 3.02 | 332076 | 9491.07 | 1.77% |
| 2025-04-08 | 2.81 | 2.86 | -0.01 | -0.35% | 2.81 | 3.00 | 318563 | 9151.31 | 1.70% |
上证大盘股票行情在线 K线走势图
