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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-09 | 6.75 | 7.02 | 0.19 | 2.78% | 6.22 | 7.07 | 99256 | 6602.47 | 3.64% |
| 2025-04-08 | 7.34 | 6.83 | -0.58 | -7.83% | 6.68 | 7.38 | 133626 | 9263.23 | 4.91% |
| 2025-04-07 | 7.81 | 7.41 | -0.82 | -9.96% | 7.41 | 7.98 | 59597 | 4470.71 | 2.19% |
| 2025-04-03 | 8.26 | 8.23 | -0.12 | -1.44% | 8.19 | 8.45 | 48366 | 4002.93 | 1.78% |
| 2025-04-02 | 8.13 | 8.35 | 0.17 | 2.08% | 8.06 | 8.50 | 62612 | 5239.98 | 2.30% |
| 2025-04-01 | 8.20 | 8.18 | -0.01 | -0.12% | 8.17 | 8.42 | 49709 | 4131.48 | 1.83% |
| 2025-03-31 | 8.28 | 8.19 | -0.16 | -1.92% | 8.01 | 8.40 | 60864 | 4966.04 | 2.23% |
| 2025-03-28 | 8.63 | 8.35 | -0.29 | -3.36% | 8.35 | 8.72 | 54412 | 4621.58 | 2.00% |
| 2025-03-27 | 8.81 | 8.64 | -0.21 | -2.37% | 8.58 | 8.89 | 59515 | 5166.74 | 2.19% |
| 2025-03-26 | 8.59 | 8.85 | 0.18 | 2.08% | 8.59 | 8.95 | 72516 | 6427.16 | 2.66% |
| 2025-03-25 | 8.60 | 8.67 | 0.04 | 0.46% | 8.50 | 8.82 | 83869 | 7277.08 | 3.08% |
| 2025-03-24 | 9.14 | 8.63 | -0.51 | -5.58% | 8.45 | 9.19 | 119561 | 10439.19 | 4.39% |
| 2025-03-21 | 9.26 | 9.14 | -0.16 | -1.72% | 9.10 | 9.53 | 129966 | 12060.24 | 4.77% |
| 2025-03-20 | 8.96 | 9.30 | 0.30 | 3.33% | 8.96 | 9.46 | 163426 | 15152.03 | 6.00% |
| 2025-03-19 | 8.88 | 9.00 | 0.15 | 1.69% | 8.80 | 9.25 | 139873 | 12662.43 | 5.14% |
| 2025-03-18 | 8.80 | 8.85 | 0.06 | 0.68% | 8.75 | 8.92 | 50719 | 4468.76 | 1.86% |
| 2025-03-17 | 8.85 | 8.79 | -0.04 | -0.45% | 8.72 | 8.88 | 55437 | 4863.83 | 2.04% |
| 2025-03-14 | 8.78 | 8.83 | 0.00 | 0.00% | 8.67 | 8.88 | 71813 | 6298.01 | 2.64% |
| 2025-03-13 | 8.85 | 8.83 | -0.06 | -0.67% | 8.67 | 8.93 | 68345 | 5994.81 | 2.51% |
| 2025-03-12 | 9.00 | 8.89 | -0.11 | -1.22% | 8.83 | 9.05 | 101388 | 9047.71 | 3.72% |
| 2025-03-11 | 8.65 | 9.00 | 0.26 | 2.97% | 8.65 | 9.20 | 199617 | 17862.27 | 7.33% |
| 2025-03-10 | 8.53 | 8.74 | 0.23 | 2.70% | 8.52 | 9.00 | 125896 | 11068.14 | 4.62% |
| 2025-03-07 | 8.49 | 8.51 | 0.06 | 0.71% | 8.35 | 8.55 | 41722 | 3535.21 | 1.53% |
| 2025-03-06 | 8.40 | 8.45 | 0.10 | 1.20% | 8.35 | 8.49 | 40249 | 3398.52 | 1.48% |
| 2025-03-05 | 8.37 | 8.35 | 0.00 | 0.00% | 8.18 | 8.40 | 33285 | 2749.87 | 1.22% |
| 2025-03-04 | 8.25 | 8.35 | 0.11 | 1.33% | 8.14 | 8.38 | 37496 | 3118.44 | 1.38% |
| 2025-03-03 | 8.19 | 8.24 | 0.07 | 0.86% | 8.10 | 8.38 | 46872 | 3880.81 | 1.72% |
| 2025-02-28 | 8.47 | 8.17 | -0.34 | -4.00% | 8.15 | 8.55 | 54668 | 4536.47 | 2.01% |
| 2025-02-27 | 8.66 | 8.51 | -0.13 | -1.50% | 8.33 | 8.66 | 57868 | 4918.77 | 2.12% |
| 2025-02-26 | 8.45 | 8.64 | 0.27 | 3.23% | 8.40 | 8.73 | 69220 | 5946.43 | 2.54% |
| 2025-02-25 | 8.28 | 8.37 | 0.05 | 0.60% | 8.20 | 8.45 | 37784 | 3159.46 | 1.39% |
| 2025-02-24 | 8.33 | 8.32 | 0.04 | 0.48% | 8.20 | 8.36 | 37362 | 3095.60 | 1.37% |
| 2025-02-21 | 8.31 | 8.28 | -0.04 | -0.48% | 8.18 | 8.35 | 35218 | 2908.71 | 1.29% |
| 2025-02-20 | 8.39 | 8.32 | -0.06 | -0.72% | 8.27 | 8.40 | 34372 | 2859.86 | 1.26% |
上证大盘股票行情在线 K线走势图
