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 |
|---|
| 2026-03-25 | 7.67 | 7.82 | 0.15 | 1.96% | 7.65 | 7.86 | 67746 | 5275.79 | 2.00% |
| 2026-03-24 | 7.55 | 7.67 | 0.40 | 5.50% | 7.32 | 7.67 | 90728 | 6802.54 | 2.67% |
| 2026-03-23 | 7.67 | 7.27 | -0.50 | -6.44% | 7.24 | 7.73 | 102726 | 7692.16 | 3.03% |
| 2026-03-20 | 8.00 | 7.77 | -0.25 | -3.12% | 7.77 | 8.11 | 69645 | 5508.81 | 2.05% |
| 2026-03-19 | 8.17 | 8.02 | -0.24 | -2.91% | 8.00 | 8.24 | 52480 | 4257.23 | 1.55% |
| 2026-03-18 | 8.19 | 8.26 | 0.09 | 1.10% | 8.08 | 8.26 | 52271 | 4269.67 | 1.54% |
| 2026-03-17 | 8.25 | 8.17 | -0.10 | -1.21% | 8.15 | 8.35 | 49790 | 4113.29 | 1.47% |
| 2026-03-16 | 8.19 | 8.27 | 0.06 | 0.73% | 8.17 | 8.27 | 40027 | 3289.11 | 1.18% |
| 2026-03-13 | 8.18 | 8.21 | 0.00 | 0.00% | 8.16 | 8.34 | 48251 | 3983.28 | 1.42% |
| 2026-03-12 | 8.31 | 8.21 | -0.10 | -1.20% | 8.19 | 8.36 | 55914 | 4611.35 | 1.65% |
| 2026-03-11 | 8.40 | 8.31 | -0.09 | -1.07% | 8.28 | 8.42 | 53648 | 4478.11 | 1.58% |
| 2026-03-10 | 8.18 | 8.40 | 0.27 | 3.32% | 8.18 | 8.42 | 70109 | 5838.36 | 2.06% |
| 2026-03-09 | 8.20 | 8.13 | -0.14 | -1.69% | 8.06 | 8.20 | 70550 | 5731.22 | 2.08% |
| 2026-03-06 | 8.08 | 8.27 | 0.17 | 2.10% | 8.05 | 8.29 | 71460 | 5853.17 | 2.10% |
| 2026-03-05 | 8.04 | 8.10 | 0.19 | 2.40% | 8.01 | 8.21 | 90408 | 7351.86 | 2.66% |
| 2026-03-04 | 8.12 | 7.91 | -0.26 | -3.18% | 7.86 | 8.17 | 107142 | 8575.77 | 3.16% |
| 2026-03-03 | 8.39 | 8.17 | -0.19 | -2.27% | 8.15 | 8.50 | 100491 | 8336.37 | 2.96% |
| 2026-03-02 | 8.61 | 8.36 | -0.35 | -4.02% | 8.31 | 8.67 | 107888 | 9092.44 | 3.18% |
| 2026-02-27 | 8.79 | 8.71 | -0.06 | -0.68% | 8.66 | 8.83 | 57238 | 4995.33 | 1.69% |
| 2026-02-26 | 8.91 | 8.77 | -0.14 | -1.57% | 8.71 | 8.93 | 70407 | 6196.24 | 2.07% |
| 2026-02-25 | 9.00 | 8.91 | -0.07 | -0.78% | 8.88 | 9.07 | 64044 | 5741.21 | 1.89% |
| 2026-02-24 | 8.92 | 8.98 | 0.11 | 1.24% | 8.90 | 9.00 | 89846 | 8051.88 | 2.65% |
| 2026-02-13 | 8.88 | 8.87 | -0.02 | -0.22% | 8.80 | 8.95 | 50308 | 4473.40 | 1.48% |
| 2026-02-12 | 8.97 | 8.89 | -0.05 | -0.56% | 8.80 | 8.97 | 58423 | 5196.64 | 1.72% |
| 2026-02-11 | 8.94 | 8.94 | 0.00 | 0.00% | 8.89 | 8.98 | 50239 | 4490.86 | 1.48% |
| 2026-02-10 | 8.96 | 8.94 | -0.02 | -0.22% | 8.88 | 9.02 | 62270 | 5583.97 | 1.83% |
| 2026-02-09 | 8.82 | 8.96 | 0.24 | 2.75% | 8.77 | 8.98 | 70091 | 6252.25 | 2.06% |
| 2026-02-06 | 8.53 | 8.72 | 0.15 | 1.75% | 8.49 | 8.78 | 67025 | 5816.66 | 1.97% |
| 2026-02-05 | 8.63 | 8.57 | -0.03 | -0.35% | 8.54 | 8.69 | 59502 | 5126.30 | 1.75% |
| 2026-02-04 | 8.48 | 8.60 | 0.13 | 1.53% | 8.42 | 8.62 | 62459 | 5340.47 | 1.84% |
| 2026-02-03 | 8.40 | 8.47 | 0.16 | 1.93% | 8.33 | 8.50 | 62461 | 5259.63 | 1.84% |
| 2026-02-02 | 8.44 | 8.31 | -0.15 | -1.77% | 8.30 | 8.55 | 70279 | 5940.46 | 2.07% |
| 2026-01-30 | 8.47 | 8.46 | 0.00 | 0.00% | 8.32 | 8.57 | 81441 | 6869.84 | 2.40% |
| 2026-01-29 | 8.60 | 8.46 | -0.14 | -1.63% | 8.43 | 8.68 | 67620 | 5776.25 | 1.99% |
| 2026-01-28 | 8.87 | 8.60 | -0.26 | -2.93% | 8.58 | 8.89 | 74046 | 6421.15 | 2.18% |
| 2026-01-27 | 8.90 | 8.86 | -0.04 | -0.45% | 8.61 | 8.92 | 70010 | 6127.69 | 2.06% |
| 2026-01-26 | 9.11 | 8.90 | -0.16 | -1.77% | 8.76 | 9.15 | 93696 | 8340.11 | 2.76% |
| 2026-01-23 | 8.94 | 9.06 | 0.16 | 1.80% | 8.89 | 9.06 | 77472 | 6947.54 | 2.28% |
| 2026-01-22 | 8.80 | 8.90 | 0.10 | 1.14% | 8.77 | 8.93 | 56094 | 4984.14 | 1.65% |
| 2026-01-21 | 8.72 | 8.80 | 0.04 | 0.46% | 8.64 | 8.82 | 63486 | 5566.64 | 1.87% |
| 2026-01-20 | 8.74 | 8.76 | 0.01 | 0.11% | 8.65 | 8.83 | 69685 | 6086.35 | 2.05% |
| 2026-01-19 | 8.64 | 8.75 | 0.11 | 1.27% | 8.60 | 8.80 | 63407 | 5540.04 | 1.87% |
| 2026-01-16 | 8.69 | 8.64 | -0.01 | -0.12% | 8.59 | 8.72 | 63204 | 5467.32 | 1.86% |
| 2026-01-15 | 8.60 | 8.65 | 0.05 | 0.58% | 8.55 | 8.70 | 51821 | 4477.76 | 1.53% |
| 2026-01-14 | 8.65 | 8.60 | -0.04 | -0.46% | 8.50 | 8.77 | 84096 | 7279.55 | 2.48% |
| 2026-01-13 | 8.67 | 8.64 | 0.01 | 0.12% | 8.56 | 8.85 | 99641 | 8663.09 | 2.93% |
| 2026-01-12 | 8.59 | 8.63 | 0.15 | 1.77% | 8.46 | 8.66 | 77445 | 6643.60 | 2.28% |
| 2026-01-09 | 8.48 | 8.48 | 0.00 | 0.00% | 8.40 | 8.61 | 57643 | 4899.82 | 1.70% |
| 2026-01-08 | 8.33 | 8.48 | 0.10 | 1.19% | 8.33 | 8.51 | 55609 | 4696.36 | 1.64% |
| 2026-01-07 | 8.58 | 8.38 | -0.16 | -1.87% | 8.35 | 8.58 | 64809 | 5452.06 | 1.91% |
| 2026-01-06 | 8.43 | 8.54 | 0.14 | 1.67% | 8.40 | 8.58 | 62862 | 5352.85 | 1.85% |
| 2026-01-05 | 8.39 | 8.40 | 0.03 | 0.36% | 8.31 | 8.43 | 64546 | 5411.53 | 1.90% |
| 2025-12-31 | 8.51 | 8.37 | -0.07 | -0.83% | 8.25 | 8.55 | 64994 | 5430.95 | 1.91% |
| 2025-12-30 | 8.49 | 8.44 | -0.05 | -0.59% | 8.34 | 8.53 | 45181 | 3819.39 | 1.33% |
| 2025-12-29 | 8.44 | 8.49 | 0.02 | 0.24% | 8.43 | 8.57 | 45838 | 3893.14 | 1.35% |
| 2025-12-26 | 8.55 | 8.47 | -0.07 | -0.82% | 8.43 | 8.63 | 53322 | 4546.01 | 1.57% |
| 2025-12-25 | 8.37 | 8.54 | 0.15 | 1.79% | 8.34 | 8.56 | 49996 | 4239.80 | 1.47% |
| 2025-12-24 | 8.33 | 8.39 | 0.09 | 1.08% | 8.29 | 8.41 | 47565 | 3981.81 | 1.40% |
| 2025-12-23 | 8.44 | 8.30 | -0.15 | -1.78% | 8.28 | 8.50 | 64773 | 5415.37 | 1.91% |
| 2025-12-22 | 8.52 | 8.45 | -0.02 | -0.24% | 8.44 | 8.58 | 61127 | 5202.06 | 1.80% |
| 2025-12-19 | 8.32 | 8.47 | 0.20 | 2.42% | 8.26 | 8.50 | 72454 | 6113.42 | 2.13% |
| 2025-12-18 | 8.14 | 8.27 | 0.07 | 0.85% | 8.11 | 8.34 | 72487 | 5998.95 | 2.13% |
| 2025-12-17 | 8.24 | 8.20 | 0.02 | 0.24% | 8.05 | 8.35 | 84458 | 6915.13 | 2.49% |
| 2025-12-16 | 8.17 | 8.18 | 0.00 | 0.00% | 8.08 | 8.37 | 85858 | 7044.11 | 2.53% |
| 2025-12-15 | 8.15 | 8.18 | -0.01 | -0.12% | 8.06 | 8.25 | 53292 | 4357.89 | 1.57% |
| 2025-12-12 | 8.36 | 8.19 | -0.15 | -1.80% | 8.18 | 8.42 | 66556 | 5519.96 | 1.96% |
| 2025-12-11 | 8.63 | 8.34 | -0.26 | -3.02% | 8.34 | 8.64 | 76876 | 6494.84 | 2.26% |
| 2025-12-10 | 8.63 | 8.60 | -0.03 | -0.35% | 8.54 | 8.68 | 51657 | 4447.78 | 1.52% |
| 2025-12-09 | 8.71 | 8.63 | -0.13 | -1.48% | 8.61 | 8.76 | 47463 | 4124.74 | 1.40% |
| 2025-12-08 | 8.77 | 8.76 | 0.03 | 0.34% | 8.73 | 8.92 | 48453 | 4256.90 | 1.43% |
| 2025-12-05 | 8.64 | 8.73 | 0.09 | 1.04% | 8.52 | 8.76 | 54896 | 4751.97 | 1.62% |
| 2025-12-04 | 8.79 | 8.64 | -0.13 | -1.48% | 8.59 | 8.87 | 56852 | 4950.04 | 1.67% |
| 2025-12-03 | 8.88 | 8.77 | -0.09 | -1.02% | 8.72 | 8.95 | 47898 | 4215.08 | 1.41% |
| 2025-12-02 | 8.90 | 8.86 | -0.09 | -1.01% | 8.79 | 8.94 | 50370 | 4461.82 | 1.48% |
| 2025-12-01 | 8.84 | 8.95 | 0.16 | 1.82% | 8.79 | 9.08 | 86431 | 7767.48 | 2.55% |
| 2025-11-28 | 8.60 | 8.79 | 0.17 | 1.97% | 8.56 | 8.80 | 65634 | 5711.76 | 1.93% |
| 2025-11-27 | 8.59 | 8.62 | 0.04 | 0.47% | 8.51 | 8.70 | 55540 | 4792.87 | 1.64% |
| 2025-11-26 | 8.57 | 8.58 | 0.00 | 0.00% | 8.54 | 8.76 | 81753 | 7067.90 | 2.41% |
| 2025-11-25 | 8.64 | 8.58 | 0.00 | 0.00% | 8.58 | 8.70 | 78912 | 6822.89 | 2.32% |
| 2025-11-24 | 8.68 | 8.58 | -0.04 | -0.46% | 8.48 | 8.81 | 93724 | 8056.86 | 2.76% |
上证大盘股票行情在线 K线走势图
泉峰汽车(603982)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
