众望布艺(605003)股票行情
众望布艺(605003)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 |
|---|
| 2026-03-26 | 28.53 | 28.33 | -0.20 | -0.70% | 27.81 | 28.90 | 11205 | 3170.04 | 1.02% |
| 2026-03-25 | 29.03 | 28.53 | -0.04 | -0.14% | 28.40 | 29.17 | 10909 | 3123.57 | 0.99% |
| 2026-03-24 | 27.77 | 28.57 | 1.80 | 6.72% | 26.66 | 28.59 | 17713 | 4900.82 | 1.61% |
| 2026-03-23 | 29.40 | 26.77 | -2.21 | -7.63% | 26.60 | 29.40 | 19338 | 5377.27 | 1.76% |
| 2026-03-20 | 29.14 | 28.98 | -0.16 | -0.55% | 28.92 | 29.97 | 18107 | 5336.21 | 1.65% |
| 2026-03-19 | 30.54 | 29.14 | -1.71 | -5.54% | 28.88 | 30.58 | 24898 | 7308.99 | 2.26% |
| 2026-03-18 | 31.02 | 30.85 | -0.15 | -0.48% | 30.00 | 31.58 | 19934 | 6078.27 | 1.81% |
| 2026-03-17 | 31.27 | 31.00 | -0.48 | -1.52% | 30.95 | 32.28 | 12947 | 4099.10 | 1.18% |
| 2026-03-16 | 30.47 | 31.48 | 0.85 | 2.78% | 29.99 | 31.51 | 14580 | 4458.35 | 1.33% |
| 2026-03-13 | 31.74 | 30.63 | -1.00 | -3.16% | 30.60 | 32.30 | 13920 | 4367.07 | 1.27% |
| 2026-03-12 | 32.94 | 31.63 | -1.37 | -4.15% | 31.49 | 33.00 | 19302 | 6200.92 | 1.75% |
| 2026-03-11 | 34.78 | 33.00 | -1.45 | -4.21% | 32.96 | 34.78 | 20443 | 6891.22 | 1.86% |
| 2026-03-10 | 34.44 | 34.45 | 1.00 | 2.99% | 33.76 | 34.95 | 15990 | 5489.69 | 1.45% |
| 2026-03-09 | 34.02 | 33.45 | -0.84 | -2.45% | 32.60 | 34.02 | 13774 | 4581.00 | 1.25% |
| 2026-03-06 | 33.11 | 34.29 | 1.16 | 3.50% | 33.02 | 35.00 | 15120 | 5177.13 | 1.37% |
| 2026-03-05 | 32.99 | 33.13 | 0.53 | 1.63% | 32.67 | 33.92 | 25050 | 8324.50 | 2.28% |
| 2026-03-04 | 32.66 | 32.60 | -1.22 | -3.61% | 32.50 | 34.00 | 20119 | 6668.53 | 1.83% |
| 2026-03-03 | 36.82 | 33.82 | -3.11 | -8.42% | 33.52 | 37.49 | 37115 | 12873.56 | 3.37% |
| 2026-03-02 | 35.28 | 36.93 | 1.83 | 5.21% | 34.03 | 37.66 | 24505 | 8939.32 | 2.23% |
| 2026-02-27 | 35.78 | 35.10 | -0.50 | -1.40% | 34.88 | 36.34 | 11360 | 4008.66 | 1.03% |
| 2026-02-26 | 35.18 | 35.60 | 1.11 | 3.22% | 33.93 | 36.88 | 21118 | 7451.58 | 1.92% |
| 2026-02-25 | 33.00 | 34.49 | 1.47 | 4.45% | 32.73 | 34.81 | 19055 | 6450.38 | 1.73% |
| 2026-02-24 | 33.15 | 33.02 | 0.18 | 0.55% | 32.70 | 33.46 | 8951 | 2958.40 | 0.81% |
| 2026-02-13 | 33.25 | 32.84 | -0.39 | -1.17% | 32.70 | 33.51 | 8455 | 2799.64 | 0.77% |
| 2026-02-12 | 33.85 | 33.23 | -0.82 | -2.41% | 33.07 | 34.29 | 12070 | 4024.94 | 1.10% |
| 2026-02-11 | 34.15 | 34.05 | -0.12 | -0.35% | 33.51 | 35.33 | 13934 | 4818.42 | 1.27% |
| 2026-02-10 | 33.60 | 34.17 | 0.37 | 1.09% | 33.00 | 34.34 | 14297 | 4849.83 | 1.30% |
| 2026-02-09 | 33.04 | 33.80 | 0.99 | 3.02% | 32.85 | 34.20 | 18844 | 6330.12 | 1.71% |
| 2026-02-06 | 33.45 | 32.81 | -0.78 | -2.32% | 32.55 | 34.05 | 17676 | 5899.29 | 1.61% |
| 2026-02-05 | 32.50 | 33.59 | 0.84 | 2.56% | 32.32 | 34.79 | 26043 | 8778.23 | 2.37% |
| 2026-02-04 | 32.84 | 32.75 | -0.48 | -1.44% | 32.00 | 33.44 | 23640 | 7729.53 | 2.15% |
| 2026-02-03 | 33.70 | 33.23 | 0.04 | 0.12% | 32.26 | 33.70 | 27281 | 9018.34 | 2.48% |
| 2026-02-02 | 36.48 | 33.19 | -3.40 | -9.29% | 33.00 | 36.62 | 45221 | 15503.20 | 4.11% |
| 2026-01-30 | 33.17 | 36.59 | 3.33 | 10.01% | 32.60 | 36.59 | 23839 | 8324.87 | 2.17% |
| 2026-01-29 | 32.01 | 33.26 | 0.71 | 2.18% | 32.01 | 35.77 | 28983 | 9849.60 | 2.63% |
| 2026-01-28 | 34.00 | 32.55 | -1.44 | -4.24% | 32.35 | 34.32 | 22633 | 7496.80 | 2.06% |
| 2026-01-27 | 32.00 | 33.99 | 1.53 | 4.71% | 31.86 | 34.35 | 38014 | 12725.21 | 3.46% |
| 2026-01-26 | 32.51 | 32.46 | 0.11 | 0.34% | 30.91 | 33.21 | 33569 | 10708.71 | 3.05% |
| 2026-01-23 | 32.14 | 32.35 | 0.20 | 0.62% | 31.81 | 33.08 | 20480 | 6617.76 | 1.86% |
| 2026-01-22 | 32.55 | 32.15 | -0.25 | -0.77% | 31.50 | 33.22 | 12854 | 4129.01 | 1.17% |
| 2026-01-21 | 31.30 | 32.40 | 1.20 | 3.85% | 30.75 | 32.60 | 18626 | 5936.33 | 1.69% |
| 2026-01-20 | 32.00 | 31.20 | -0.80 | -2.50% | 30.78 | 32.11 | 19756 | 6189.08 | 1.80% |
| 2026-01-19 | 31.81 | 32.00 | 0.10 | 0.31% | 31.57 | 32.77 | 19066 | 6134.36 | 1.73% |
| 2026-01-16 | 32.30 | 31.90 | -0.02 | -0.06% | 31.18 | 32.39 | 19762 | 6278.27 | 1.80% |
| 2026-01-15 | 32.29 | 31.92 | -0.75 | -2.30% | 31.47 | 32.29 | 17005 | 5400.96 | 1.55% |
| 2026-01-14 | 33.01 | 32.67 | -1.03 | -3.06% | 31.90 | 34.30 | 31756 | 10435.23 | 2.89% |
| 2026-01-13 | 32.46 | 33.70 | 1.18 | 3.63% | 31.39 | 34.72 | 49177 | 16327.87 | 4.47% |
| 2026-01-12 | 30.27 | 32.52 | 2.25 | 7.43% | 29.77 | 33.30 | 60492 | 19402.10 | 5.50% |
| 2026-01-09 | 30.12 | 30.27 | 0.35 | 1.17% | 29.56 | 30.57 | 29179 | 8762.40 | 2.65% |
| 2026-01-08 | 30.65 | 29.92 | -0.72 | -2.35% | 29.07 | 31.27 | 52670 | 15786.68 | 4.79% |
| 2026-01-07 | 31.36 | 30.64 | 0.28 | 0.92% | 30.63 | 32.41 | 55503 | 17426.27 | 5.05% |
| 2026-01-06 | 30.76 | 30.36 | -1.64 | -5.13% | 29.73 | 32.58 | 64579 | 19754.71 | 5.87% |
| 2026-01-05 | 34.70 | 32.00 | -3.55 | -9.99% | 32.00 | 34.92 | 43194 | 14153.34 | 3.93% |
| 2025-12-31 | 31.61 | 35.55 | 3.23 | 9.99% | 31.61 | 35.55 | 88300 | 30573.28 | 8.03% |
| 2025-12-30 | 30.17 | 32.32 | 2.94 | 10.01% | 30.10 | 32.32 | 84308 | 26675.41 | 7.66% |
| 2025-12-29 | 28.80 | 29.38 | -0.22 | -0.74% | 28.46 | 31.16 | 65198 | 19490.39 | 5.93% |
| 2025-12-26 | 28.63 | 29.60 | 0.97 | 3.39% | 28.28 | 30.37 | 53737 | 15738.51 | 4.89% |
| 2025-12-25 | 25.83 | 28.63 | 2.33 | 8.86% | 25.75 | 28.93 | 73966 | 20136.91 | 6.72% |
| 2025-12-24 | 24.50 | 26.30 | 2.39 | 10.00% | 24.40 | 26.30 | 29520 | 7658.40 | 2.68% |
| 2025-12-23 | 24.97 | 23.91 | -1.06 | -4.25% | 23.88 | 25.08 | 21281 | 5172.93 | 1.93% |
| 2025-12-22 | 25.52 | 24.97 | -0.81 | -3.14% | 24.81 | 26.01 | 30442 | 7685.49 | 2.77% |
| 2025-12-19 | 23.44 | 25.78 | 2.34 | 9.98% | 22.62 | 25.78 | 19587 | 4867.42 | 1.78% |
| 2025-12-18 | 23.07 | 23.44 | 0.31 | 1.34% | 22.94 | 23.80 | 12332 | 2891.94 | 1.12% |
| 2025-12-17 | 22.89 | 23.13 | 0.24 | 1.05% | 22.37 | 23.21 | 9862 | 2256.84 | 0.90% |
| 2025-12-16 | 23.64 | 22.89 | -0.81 | -3.42% | 22.76 | 23.99 | 9437 | 2182.76 | 0.86% |
| 2025-12-15 | 23.85 | 23.70 | -0.15 | -0.63% | 23.41 | 24.25 | 11809 | 2814.70 | 1.07% |
| 2025-12-12 | 24.80 | 23.85 | -0.85 | -3.44% | 23.80 | 25.08 | 14269 | 3470.27 | 1.30% |
| 2025-12-11 | 25.45 | 24.70 | -0.88 | -3.44% | 24.70 | 25.95 | 18006 | 4518.50 | 1.64% |
| 2025-12-10 | 25.00 | 25.58 | 0.27 | 1.07% | 25.00 | 26.34 | 23101 | 5984.76 | 2.10% |
| 2025-12-09 | 24.35 | 25.31 | 0.86 | 3.52% | 23.85 | 26.31 | 32431 | 8226.66 | 2.95% |
| 2025-12-08 | 24.43 | 24.45 | 0.16 | 0.66% | 23.70 | 24.84 | 21510 | 5203.39 | 1.96% |
| 2025-12-05 | 24.00 | 24.29 | 0.19 | 0.79% | 23.84 | 24.45 | 15561 | 3756.56 | 1.41% |
| 2025-12-04 | 24.46 | 24.10 | -0.52 | -2.11% | 23.95 | 24.84 | 15011 | 3634.11 | 1.36% |
| 2025-12-03 | 25.16 | 24.62 | -0.54 | -2.15% | 24.44 | 25.35 | 18158 | 4497.69 | 1.65% |
| 2025-12-02 | 27.20 | 25.16 | -0.17 | -0.67% | 24.86 | 27.20 | 16885 | 4265.97 | 1.54% |
| 2025-12-01 | 26.15 | 25.33 | -0.58 | -2.24% | 25.21 | 26.45 | 13693 | 3514.22 | 1.24% |
| 2025-11-28 | 26.17 | 25.91 | -0.27 | -1.03% | 25.33 | 26.20 | 11591 | 2994.96 | 1.05% |
| 2025-11-27 | 26.03 | 26.18 | 0.17 | 0.65% | 26.01 | 26.59 | 8587 | 2259.51 | 0.78% |
| 2025-11-26 | 26.19 | 26.01 | -0.01 | -0.04% | 25.71 | 26.40 | 8272 | 2154.39 | 0.75% |
| 2025-11-25 | 25.81 | 26.02 | 0.17 | 0.66% | 25.69 | 26.37 | 10974 | 2852.55 | 1.00% |
上证大盘股票行情在线 K线走势图
众望布艺(605003)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
