泉峰汽车(603982)股票行情
泉峰汽车(603982)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 | 9.34 | 9.47 | 0.26 | 2.82% | 9.27 | 9.48 | 198688 | 18686.85 | 5.85% |
| 2025-08-04 | 9.08 | 9.21 | 0.10 | 1.10% | 9.01 | 9.21 | 91346 | 8353.31 | 2.69% |
| 2025-08-01 | 9.11 | 9.11 | 0.02 | 0.22% | 9.06 | 9.18 | 61925 | 5641.33 | 1.82% |
| 2025-07-31 | 9.09 | 9.09 | -0.05 | -0.55% | 9.06 | 9.23 | 100571 | 9206.76 | 2.96% |
| 2025-07-30 | 9.29 | 9.14 | -0.13 | -1.40% | 9.07 | 9.30 | 116320 | 10661.54 | 4.02% |
| 2025-07-29 | 9.33 | 9.27 | -0.03 | -0.32% | 9.14 | 9.33 | 118351 | 10909.21 | 4.09% |
| 2025-07-28 | 9.25 | 9.30 | 0.09 | 0.98% | 9.23 | 9.42 | 124853 | 11660.08 | 4.31% |
| 2025-07-25 | 9.27 | 9.21 | -0.05 | -0.54% | 9.17 | 9.33 | 113456 | 10470.78 | 3.92% |
| 2025-07-24 | 9.20 | 9.26 | 0.05 | 0.54% | 9.18 | 9.33 | 138624 | 12846.01 | 4.79% |
| 2025-07-23 | 9.24 | 9.21 | -0.06 | -0.65% | 9.20 | 9.37 | 114158 | 10602.49 | 3.95% |
| 2025-07-22 | 9.48 | 9.27 | -0.24 | -2.52% | 9.26 | 9.52 | 183503 | 17174.01 | 6.34% |
| 2025-07-21 | 9.48 | 9.51 | 0.00 | 0.00% | 9.40 | 9.53 | 118844 | 11270.20 | 4.11% |
| 2025-07-18 | 9.69 | 9.51 | -0.18 | -1.86% | 9.46 | 9.70 | 129395 | 12323.39 | 4.47% |
| 2025-07-17 | 9.76 | 9.69 | 0.00 | 0.00% | 9.60 | 9.76 | 115352 | 11152.27 | 3.99% |
| 2025-07-16 | 9.56 | 9.69 | 0.14 | 1.47% | 9.46 | 9.75 | 165611 | 15937.36 | 5.72% |
| 2025-07-15 | 9.74 | 9.55 | -0.22 | -2.25% | 9.44 | 9.74 | 167381 | 16012.41 | 5.78% |
| 2025-07-14 | 9.45 | 9.77 | 0.23 | 2.41% | 9.45 | 9.83 | 190890 | 18483.72 | 6.60% |
| 2025-07-11 | 9.41 | 9.54 | 0.08 | 0.85% | 9.39 | 9.69 | 183579 | 17533.77 | 6.34% |
| 2025-07-10 | 9.71 | 9.46 | -0.46 | -4.64% | 9.45 | 9.73 | 289283 | 27642.61 | 10.00% |
| 2025-07-09 | 10.24 | 9.92 | -0.51 | -4.89% | 9.90 | 10.29 | 321006 | 32196.63 | 11.09% |
| 2025-07-08 | 10.46 | 10.43 | -0.08 | -0.76% | 10.25 | 10.63 | 222182 | 23205.70 | 7.68% |
| 2025-07-07 | 10.38 | 10.51 | 0.03 | 0.29% | 10.23 | 10.56 | 168159 | 17569.82 | 5.81% |
| 2025-07-04 | 10.93 | 10.48 | -0.42 | -3.85% | 10.42 | 10.94 | 236128 | 24944.96 | 8.16% |
| 2025-07-03 | 10.91 | 10.90 | -0.12 | -1.09% | 10.77 | 11.06 | 214248 | 23344.82 | 7.40% |
| 2025-07-02 | 11.23 | 11.02 | -0.23 | -2.04% | 10.95 | 11.41 | 305430 | 34019.70 | 10.56% |
| 2025-07-01 | 11.50 | 11.25 | 0.17 | 1.53% | 11.25 | 11.81 | 577793 | 66564.80 | 20.03% |
| 2025-06-30 | 10.10 | 11.08 | 1.01 | 10.03% | 9.99 | 11.08 | 246503 | 26296.46 | 8.54% |
| 2025-06-27 | 10.76 | 10.07 | -0.46 | -4.37% | 10.06 | 10.78 | 331150 | 33988.12 | 11.48% |
| 2025-06-26 | 10.86 | 10.53 | -0.65 | -5.81% | 10.51 | 11.18 | 506144 | 54963.02 | 18.58% |
| 2025-06-25 | 10.65 | 11.18 | 0.28 | 2.57% | 10.65 | 11.99 | 569162 | 65118.73 | 20.90% |
| 2025-06-24 | 10.57 | 10.90 | 0.64 | 6.24% | 10.38 | 11.00 | 466597 | 49994.13 | 17.13% |
| 2025-06-23 | 10.03 | 10.26 | 0.00 | 0.00% | 10.03 | 10.54 | 292617 | 29812.60 | 10.74% |
| 2025-06-20 | 10.80 | 10.26 | -0.59 | -5.44% | 10.14 | 10.80 | 476660 | 49779.82 | 17.50% |
| 2025-06-19 | 9.90 | 10.85 | 0.99 | 10.04% | 9.59 | 10.85 | 387706 | 41267.20 | 14.24% |
| 2025-06-18 | 10.34 | 9.86 | -0.63 | -6.01% | 9.74 | 10.36 | 301044 | 30000.41 | 11.05% |
| 2025-06-17 | 9.96 | 10.49 | 0.49 | 4.90% | 9.86 | 10.79 | 419960 | 43065.99 | 15.42% |
| 2025-06-16 | 9.81 | 10.00 | 0.15 | 1.52% | 9.48 | 10.32 | 387127 | 38483.49 | 14.21% |
| 2025-06-13 | 10.00 | 9.85 | -0.52 | -5.01% | 9.67 | 11.20 | 552803 | 57609.36 | 20.30% |
| 2025-06-12 | 9.80 | 10.37 | 0.94 | 9.97% | 9.54 | 10.37 | 448438 | 44834.34 | 16.47% |
| 2025-06-11 | 8.80 | 9.43 | 0.86 | 10.04% | 8.79 | 9.43 | 128133 | 11986.66 | 4.70% |
| 2025-06-10 | 8.77 | 8.57 | -0.16 | -1.83% | 8.51 | 8.86 | 56577 | 4903.55 | 2.08% |
| 2025-06-09 | 8.62 | 8.73 | 0.11 | 1.28% | 8.58 | 8.77 | 41039 | 3566.52 | 1.51% |
| 2025-06-06 | 8.55 | 8.62 | 0.05 | 0.58% | 8.47 | 8.64 | 30860 | 2644.58 | 1.13% |
| 2025-06-05 | 8.70 | 8.57 | -0.07 | -0.81% | 8.49 | 8.70 | 35751 | 3076.33 | 1.31% |
| 2025-06-04 | 8.55 | 8.64 | 0.14 | 1.65% | 8.54 | 8.65 | 28112 | 2419.98 | 1.03% |
| 2025-06-03 | 8.52 | 8.50 | -0.01 | -0.12% | 8.36 | 8.62 | 43962 | 3744.39 | 1.61% |
| 2025-05-30 | 8.82 | 8.51 | -0.29 | -3.30% | 8.50 | 8.88 | 49712 | 4268.27 | 1.83% |
| 2025-05-29 | 8.58 | 8.80 | 0.19 | 2.21% | 8.54 | 8.88 | 48323 | 4253.25 | 1.77% |
| 2025-05-28 | 8.63 | 8.61 | -0.07 | -0.81% | 8.55 | 8.86 | 27680 | 2397.48 | 1.02% |
| 2025-05-27 | 8.64 | 8.68 | 0.08 | 0.93% | 8.46 | 8.69 | 34486 | 2963.47 | 1.27% |
| 2025-05-26 | 8.61 | 8.60 | -0.01 | -0.12% | 8.50 | 8.71 | 29609 | 2549.72 | 1.09% |
| 2025-05-23 | 8.51 | 8.61 | 0.00 | 0.00% | 8.51 | 8.86 | 43150 | 3751.14 | 1.58% |
| 2025-05-22 | 8.76 | 8.61 | -0.20 | -2.27% | 8.61 | 8.89 | 38382 | 3350.27 | 1.41% |
| 2025-05-21 | 8.86 | 8.81 | -0.05 | -0.56% | 8.67 | 8.89 | 35652 | 3134.50 | 1.31% |
| 2025-05-20 | 8.79 | 8.86 | 0.06 | 0.68% | 8.71 | 8.87 | 40607 | 3571.50 | 1.49% |
| 2025-05-19 | 8.80 | 8.80 | 0.00 | 0.00% | 8.61 | 8.87 | 48840 | 4265.89 | 1.79% |
| 2025-05-16 | 8.53 | 8.80 | 0.25 | 2.92% | 8.53 | 8.86 | 67643 | 5934.37 | 2.48% |
| 2025-05-15 | 8.52 | 8.55 | 0.02 | 0.23% | 8.37 | 8.59 | 36943 | 3135.47 | 1.36% |
| 2025-05-14 | 8.63 | 8.53 | -0.15 | -1.73% | 8.45 | 8.68 | 45628 | 3901.94 | 1.68% |
| 2025-05-13 | 8.70 | 8.68 | 0.02 | 0.23% | 8.63 | 8.83 | 46175 | 4026.29 | 1.70% |
| 2025-05-12 | 8.65 | 8.66 | 0.01 | 0.12% | 8.60 | 8.76 | 37007 | 3205.51 | 1.36% |
| 2025-05-09 | 8.72 | 8.65 | -0.07 | -0.80% | 8.51 | 8.75 | 44536 | 3830.84 | 1.64% |
| 2025-05-08 | 8.49 | 8.72 | 0.15 | 1.75% | 8.49 | 8.77 | 42981 | 3741.21 | 1.58% |
| 2025-05-07 | 8.62 | 8.57 | 0.03 | 0.35% | 8.49 | 8.75 | 47951 | 4109.68 | 1.76% |
| 2025-05-06 | 8.46 | 8.54 | 0.15 | 1.79% | 8.41 | 8.63 | 54167 | 4617.99 | 1.99% |
| 2025-04-30 | 8.00 | 8.39 | 0.36 | 4.48% | 8.00 | 8.42 | 70418 | 5850.57 | 2.59% |
| 2025-04-29 | 7.73 | 8.03 | 0.26 | 3.35% | 7.73 | 8.06 | 62047 | 4955.44 | 2.28% |
| 2025-04-28 | 7.90 | 7.77 | -0.03 | -0.38% | 7.57 | 7.91 | 62688 | 4857.77 | 2.30% |
| 2025-04-25 | 7.66 | 7.80 | 0.26 | 3.45% | 7.59 | 7.95 | 69154 | 5384.76 | 2.54% |
| 2025-04-24 | 7.80 | 7.54 | -0.23 | -2.96% | 7.46 | 7.88 | 60033 | 4579.51 | 2.20% |
| 2025-04-23 | 7.44 | 7.77 | 0.37 | 5.00% | 7.43 | 7.77 | 66229 | 5072.61 | 2.43% |
| 2025-04-22 | 7.33 | 7.40 | 0.02 | 0.27% | 7.31 | 7.45 | 28271 | 2081.24 | 1.04% |
| 2025-04-21 | 7.26 | 7.38 | 0.12 | 1.65% | 7.12 | 7.39 | 32298 | 2361.42 | 1.19% |
| 2025-04-18 | 7.28 | 7.26 | -0.02 | -0.27% | 7.14 | 7.34 | 32334 | 2339.70 | 1.19% |
| 2025-04-17 | 7.21 | 7.28 | 0.00 | 0.00% | 7.19 | 7.38 | 43743 | 3199.84 | 1.61% |
| 2025-04-16 | 7.51 | 7.28 | -0.26 | -3.45% | 7.16 | 7.61 | 51136 | 3737.58 | 1.88% |
| 2025-04-15 | 7.62 | 7.54 | -0.03 | -0.40% | 7.46 | 7.69 | 36373 | 2748.13 | 1.34% |
| 2025-04-14 | 7.40 | 7.57 | 0.28 | 3.84% | 7.40 | 7.66 | 52063 | 3934.76 | 1.91% |
| 2025-04-11 | 7.18 | 7.29 | 0.09 | 1.25% | 7.11 | 7.39 | 45801 | 3351.04 | 1.68% |
| 2025-04-10 | 7.20 | 7.20 | 0.18 | 2.56% | 7.19 | 7.34 | 62372 | 4534.93 | 2.29% |
上证大盘股票行情在线 K线走势图
