众望布艺(605003)股票行情 众望布艺股票行情 605003股票行情_爱股网
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 |
|---|
| 2025-10-27 | 23.80 | 24.27 | 0.47 | 1.97% | 23.80 | 24.60 | 18114 | 4393.78 | 1.65% |
| 2025-10-24 | 24.35 | 23.80 | -0.15 | -0.63% | 23.62 | 24.36 | 14669 | 3498.76 | 1.33% |
| 2025-10-23 | 23.90 | 23.95 | 0.05 | 0.21% | 23.32 | 24.04 | 13391 | 3185.61 | 1.22% |
| 2025-10-22 | 24.15 | 23.90 | -0.19 | -0.79% | 23.83 | 24.79 | 15465 | 3735.90 | 1.41% |
| 2025-10-21 | 24.04 | 24.09 | -0.10 | -0.41% | 23.97 | 24.68 | 15852 | 3839.79 | 1.44% |
| 2025-10-20 | 24.24 | 24.19 | 0.39 | 1.64% | 23.88 | 25.25 | 24461 | 5975.20 | 2.22% |
| 2025-10-17 | 24.77 | 23.80 | -0.97 | -3.92% | 23.80 | 24.82 | 17693 | 4259.76 | 1.61% |
| 2025-10-16 | 24.68 | 24.77 | 0.10 | 0.41% | 24.30 | 24.96 | 12244 | 3019.34 | 1.11% |
| 2025-10-15 | 24.70 | 24.67 | 0.18 | 0.73% | 24.33 | 24.96 | 18396 | 4549.98 | 1.67% |
| 2025-10-14 | 25.70 | 24.49 | -0.31 | -1.25% | 24.32 | 25.70 | 20209 | 5045.79 | 1.84% |
| 2025-10-13 | 22.92 | 24.80 | 0.68 | 2.82% | 22.65 | 25.15 | 31562 | 7597.68 | 2.87% |
| 2025-10-10 | 23.93 | 24.12 | 0.20 | 0.84% | 23.70 | 24.80 | 19545 | 4741.46 | 1.78% |
| 2025-10-09 | 22.76 | 23.92 | 1.15 | 5.05% | 22.76 | 24.39 | 31602 | 7462.12 | 2.87% |
| 2025-09-30 | 23.17 | 22.77 | -0.47 | -2.02% | 22.76 | 23.43 | 12584 | 2892.82 | 1.14% |
| 2025-09-29 | 23.24 | 23.24 | 0.15 | 0.65% | 22.90 | 23.50 | 14087 | 3269.46 | 1.28% |
| 2025-09-26 | 23.10 | 23.09 | -0.14 | -0.60% | 22.60 | 23.60 | 12148 | 2815.88 | 1.10% |
| 2025-09-25 | 23.13 | 23.23 | 0.00 | 0.00% | 23.09 | 23.96 | 18548 | 4369.55 | 1.69% |
| 2025-09-24 | 23.00 | 23.23 | 0.15 | 0.65% | 22.81 | 23.50 | 16785 | 3899.21 | 1.53% |
| 2025-09-23 | 23.72 | 23.08 | -0.64 | -2.70% | 22.36 | 23.81 | 18780 | 4300.64 | 1.71% |
| 2025-09-22 | 24.43 | 23.72 | -0.62 | -2.55% | 23.64 | 24.46 | 16161 | 3864.68 | 1.47% |
| 2025-09-19 | 24.85 | 24.34 | -0.71 | -2.83% | 24.18 | 25.12 | 24663 | 6054.53 | 2.24% |
| 2025-09-18 | 23.82 | 25.05 | 1.23 | 5.16% | 23.64 | 25.28 | 41967 | 10335.35 | 3.82% |
| 2025-09-17 | 23.54 | 23.82 | 0.28 | 1.19% | 23.53 | 24.39 | 16372 | 3902.49 | 1.49% |
| 2025-09-16 | 23.44 | 23.54 | 0.13 | 0.56% | 23.26 | 23.83 | 11203 | 2639.59 | 1.02% |
| 2025-09-15 | 23.66 | 23.41 | -0.45 | -1.89% | 23.33 | 24.00 | 12792 | 3012.32 | 1.16% |
| 2025-09-12 | 23.30 | 23.86 | 0.55 | 2.36% | 23.22 | 24.33 | 24019 | 5687.44 | 2.18% |
| 2025-09-11 | 23.38 | 23.31 | -0.05 | -0.21% | 23.08 | 23.47 | 13594 | 3158.07 | 1.24% |
| 2025-09-10 | 23.71 | 23.36 | -0.29 | -1.23% | 23.19 | 23.95 | 14463 | 3396.84 | 1.31% |
| 2025-09-09 | 24.27 | 23.65 | -0.69 | -2.83% | 23.50 | 24.32 | 18928 | 4526.31 | 1.72% |
| 2025-09-08 | 23.15 | 24.34 | 1.19 | 5.14% | 23.15 | 24.65 | 27633 | 6590.20 | 2.51% |
| 2025-09-05 | 22.75 | 23.15 | 0.40 | 1.76% | 22.43 | 23.30 | 14026 | 3222.49 | 1.28% |
| 2025-09-04 | 22.80 | 22.75 | -0.05 | -0.22% | 22.44 | 23.10 | 19533 | 4458.63 | 1.78% |
| 2025-09-03 | 23.45 | 22.80 | -0.65 | -2.77% | 22.62 | 23.84 | 20437 | 4737.26 | 1.86% |
| 2025-09-02 | 23.88 | 23.45 | -0.43 | -1.80% | 22.99 | 24.00 | 25264 | 5917.81 | 2.30% |
| 2025-09-01 | 23.81 | 23.88 | 0.12 | 0.51% | 23.49 | 24.00 | 28123 | 6689.14 | 2.56% |
| 2025-08-29 | 23.89 | 23.76 | -0.34 | -1.41% | 23.56 | 24.49 | 29348 | 7057.34 | 2.67% |
| 2025-08-28 | 23.72 | 24.10 | -0.20 | -0.82% | 23.31 | 24.54 | 38335 | 9187.95 | 3.49% |
| 2025-08-27 | 25.66 | 24.30 | -2.70 | -10.00% | 24.30 | 25.80 | 82151 | 20610.54 | 7.47% |
| 2025-08-26 | 29.93 | 27.00 | -0.21 | -0.77% | 25.11 | 29.93 | 115918 | 31522.22 | 10.54% |
| 2025-08-25 | 24.74 | 27.21 | 2.47 | 9.98% | 24.50 | 27.21 | 85554 | 22604.81 | 7.78% |
| 2025-08-22 | 23.96 | 24.74 | 0.39 | 1.60% | 23.28 | 25.16 | 49933 | 12060.16 | 4.54% |
| 2025-08-21 | 23.81 | 24.35 | 0.30 | 1.25% | 22.99 | 26.46 | 83660 | 20927.63 | 7.61% |
| 2025-08-20 | 22.24 | 24.05 | 1.67 | 7.46% | 22.24 | 24.48 | 38534 | 9025.15 | 3.50% |
| 2025-08-19 | 22.48 | 22.38 | -0.10 | -0.44% | 21.95 | 22.60 | 16863 | 3751.30 | 1.53% |
| 2025-08-18 | 22.07 | 22.48 | 0.45 | 2.04% | 21.77 | 22.77 | 21722 | 4854.41 | 1.97% |
| 2025-08-15 | 22.00 | 22.03 | -0.01 | -0.05% | 21.50 | 22.30 | 20189 | 4409.34 | 1.84% |
| 2025-08-14 | 22.95 | 22.04 | -1.01 | -4.38% | 21.79 | 23.19 | 26350 | 5855.04 | 2.40% |
| 2025-08-13 | 22.88 | 23.05 | 0.15 | 0.66% | 22.63 | 23.25 | 12093 | 2773.24 | 1.10% |
| 2025-08-12 | 22.86 | 22.90 | 0.03 | 0.13% | 22.62 | 22.95 | 11004 | 2505.16 | 1.00% |
| 2025-08-11 | 23.12 | 22.87 | -0.28 | -1.21% | 22.75 | 23.33 | 20257 | 4651.18 | 1.84% |
| 2025-08-08 | 23.58 | 23.15 | -0.51 | -2.16% | 22.94 | 23.59 | 21541 | 5006.51 | 1.96% |
| 2025-08-07 | 22.61 | 23.66 | 1.23 | 5.48% | 22.03 | 23.93 | 39702 | 9209.57 | 3.61% |
| 2025-08-06 | 22.38 | 22.43 | 0.05 | 0.22% | 22.12 | 22.54 | 12733 | 2841.51 | 1.16% |
| 2025-08-05 | 21.70 | 22.38 | 0.69 | 3.18% | 21.70 | 22.44 | 15972 | 3536.04 | 1.45% |
| 2025-08-04 | 21.43 | 21.69 | 0.09 | 0.42% | 21.35 | 21.92 | 20660 | 4475.27 | 1.88% |
| 2025-08-01 | 20.84 | 21.60 | 0.76 | 3.65% | 20.75 | 21.60 | 34254 | 7291.46 | 3.11% |
| 2025-07-31 | 21.00 | 20.84 | -0.20 | -0.95% | 20.47 | 21.13 | 14782 | 3064.15 | 1.34% |
| 2025-07-30 | 20.80 | 21.04 | 0.07 | 0.33% | 20.74 | 21.10 | 10082 | 2111.38 | 0.92% |
| 2025-07-29 | 21.29 | 20.97 | -0.25 | -1.18% | 20.50 | 21.29 | 15763 | 3280.86 | 1.43% |
| 2025-07-28 | 21.28 | 21.22 | 0.16 | 0.76% | 21.00 | 21.39 | 10827 | 2292.17 | 0.98% |
| 2025-07-25 | 20.90 | 21.06 | 0.12 | 0.57% | 20.80 | 21.15 | 10704 | 2253.38 | 0.97% |
| 2025-07-24 | 20.91 | 20.94 | 0.03 | 0.14% | 20.71 | 21.19 | 14900 | 3113.77 | 1.35% |
| 2025-07-23 | 20.99 | 20.91 | -0.15 | -0.71% | 20.85 | 21.48 | 15579 | 3291.04 | 1.42% |
| 2025-07-22 | 20.99 | 21.06 | 0.18 | 0.86% | 20.55 | 21.20 | 18458 | 3846.20 | 1.68% |
| 2025-07-21 | 20.82 | 20.88 | 0.20 | 0.97% | 20.65 | 21.08 | 9496 | 1980.60 | 0.86% |
| 2025-07-18 | 20.59 | 20.68 | 0.17 | 0.83% | 20.42 | 20.72 | 9308 | 1914.07 | 0.85% |
| 2025-07-17 | 20.79 | 20.51 | -0.28 | -1.35% | 20.40 | 20.86 | 9084 | 1870.55 | 0.83% |
| 2025-07-16 | 20.74 | 20.79 | 0.18 | 0.87% | 20.50 | 20.91 | 9833 | 2036.19 | 0.89% |
| 2025-07-15 | 20.86 | 20.61 | -0.19 | -0.91% | 20.31 | 20.90 | 10986 | 2261.42 | 1.00% |
| 2025-07-14 | 20.70 | 20.80 | 0.00 | 0.00% | 20.54 | 20.99 | 15164 | 3163.93 | 1.38% |
| 2025-07-11 | 21.10 | 20.80 | -0.17 | -0.81% | 20.56 | 21.13 | 13082 | 2714.96 | 1.19% |
| 2025-07-10 | 20.82 | 20.97 | 0.21 | 1.01% | 20.66 | 21.30 | 20432 | 4283.22 | 1.86% |
| 2025-07-09 | 21.33 | 20.76 | -0.51 | -2.40% | 20.74 | 21.49 | 13362 | 2820.55 | 1.21% |
| 2025-07-08 | 21.20 | 21.27 | 0.14 | 0.66% | 20.96 | 21.34 | 10632 | 2247.50 | 0.97% |
| 2025-07-07 | 20.25 | 21.13 | 0.60 | 2.92% | 20.25 | 21.26 | 22657 | 4739.95 | 2.06% |
| 2025-07-04 | 21.14 | 20.53 | -0.78 | -3.66% | 20.20 | 21.27 | 26713 | 5514.79 | 2.43% |
| 2025-07-03 | 21.08 | 21.31 | 0.37 | 1.77% | 20.51 | 21.44 | 37409 | 7878.14 | 3.40% |
| 2025-07-02 | 21.50 | 20.94 | -0.45 | -2.10% | 20.82 | 21.60 | 13864 | 2928.11 | 1.26% |
| 2025-07-01 | 20.88 | 21.39 | 0.12 | 0.56% | 20.80 | 21.79 | 30714 | 6587.46 | 2.79% |
| 2025-06-30 | 21.42 | 21.27 | -0.08 | -0.37% | 20.34 | 23.09 | 77311 | 16822.87 | 7.03% |
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
