征和工业(003033) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-08-12 | 38.14 | 38.60 | 37.52 | 37.96 | 0.00 | 0.00 | 8,710 | 3,313 | 2.85 | 3.46 |
| 2022-08-11 | 38.24 | 39.69 | 37.70 | 37.96 | -0.84 | -2.16 | 11,990 | 4,628 | 5.13 | 4.76 |
| 2022-08-10 | 38.61 | 38.94 | 37.35 | 38.80 | -0.23 | -0.59 | 12,879 | 4,926 | 4.07 | 5.11 |
| 2022-08-09 | 35.93 | 39.88 | 35.93 | 39.03 | 2.68 | 7.37 | 18,860 | 7,279 | 10.87 | 7.49 |
| 2022-08-08 | 35.03 | 36.83 | 34.20 | 36.35 | 1.34 | 3.83 | 14,298 | 5,151 | 7.51 | 5.68 |
| 2022-08-05 | 34.98 | 35.48 | 34.30 | 35.01 | 0.03 | 0.09 | 10,403 | 3,631 | 3.37 | 4.13 |
| 2022-08-04 | 34.36 | 35.07 | 33.59 | 34.98 | 0.57 | 1.66 | 14,600 | 4,994 | 4.30 | 5.80 |
| 2022-08-03 | 36.27 | 36.27 | 33.87 | 34.41 | -1.51 | -4.20 | 19,419 | 6,800 | 6.68 | 7.71 |
| 2022-08-02 | 36.12 | 36.98 | 35.22 | 35.92 | -0.57 | -1.56 | 25,170 | 9,047 | 4.82 | 9.99 |
| 2022-08-01 | 36.23 | 37.93 | 35.70 | 36.49 | -0.15 | -0.41 | 20,772 | 7,553 | 6.09 | 8.25 |
| 2022-07-29 | 37.42 | 39.80 | 35.30 | 36.64 | -1.32 | -3.48 | 38,889 | 14,321 | 11.85 | 15.44 |
| 2022-07-28 | 34.50 | 37.96 | 33.86 | 37.96 | 3.45 | 10.00 | 38,914 | 14,243 | 11.88 | 15.45 |
| 2022-07-27 | 32.79 | 34.94 | 32.60 | 34.51 | 2.25 | 6.97 | 30,414 | 10,373 | 7.25 | 12.07 |
| 2022-07-26 | 32.05 | 32.59 | 31.39 | 32.26 | 0.64 | 2.02 | 20,296 | 6,504 | 3.80 | 8.06 |
| 2022-07-25 | 32.25 | 32.80 | 30.20 | 31.62 | -0.61 | -1.89 | 23,110 | 7,374 | 8.07 | 9.17 |
| 2022-07-22 | 31.38 | 32.48 | 30.90 | 32.23 | 0.59 | 1.86 | 25,693 | 8,156 | 4.99 | 10.20 |
| 2022-07-21 | 30.53 | 31.99 | 30.51 | 31.64 | 1.15 | 3.77 | 40,677 | 12,792 | 4.85 | 16.15 |
| 2022-07-20 | 32.28 | 32.30 | 29.91 | 30.49 | -0.90 | -2.87 | 49,035 | 15,151 | 7.61 | 19.47 |
| 2022-07-19 | 28.54 | 31.39 | 28.29 | 31.39 | 2.85 | 9.99 | 21,965 | 6,731 | 10.86 | 8.72 |
| 2022-07-18 | 27.48 | 28.65 | 27.48 | 28.54 | 1.11 | 4.05 | 17,560 | 4,969 | 4.27 | 6.97 |
| 2022-07-15 | 27.23 | 28.77 | 27.01 | 27.43 | 1.00 | 3.78 | 16,988 | 4,718 | 6.66 | 6.74 |
| 2022-07-14 | 25.64 | 26.62 | 25.30 | 26.43 | 0.76 | 2.96 | 5,171 | 1,356 | 5.14 | 2.05 |
| 2022-07-13 | 25.45 | 25.68 | 25.07 | 25.67 | 0.38 | 1.50 | 4,466 | 1,136 | 2.41 | 1.77 |
| 2022-07-12 | 25.90 | 26.05 | 25.24 | 25.29 | -0.61 | -2.36 | 3,896 | 997 | 3.13 | 1.55 |
| 2022-07-11 | 26.18 | 26.35 | 25.68 | 25.90 | -0.15 | -0.58 | 3,669 | 952 | 2.57 | 1.46 |
| 2022-07-08 | 26.10 | 26.40 | 25.70 | 26.05 | -0.05 | -0.19 | 3,166 | 829 | 2.68 | 1.26 |
| 2022-07-07 | 26.08 | 26.88 | 25.94 | 26.10 | 0.44 | 1.71 | 6,928 | 1,825 | 3.66 | 2.75 |
| 2022-07-06 | 26.48 | 26.50 | 25.50 | 25.66 | -0.54 | -2.06 | 8,394 | 2,173 | 3.82 | 3.33 |
| 2022-07-05 | 26.92 | 26.99 | 25.98 | 26.20 | -0.77 | -2.86 | 6,247 | 1,647 | 3.74 | 2.48 |
| 2022-07-04 | 27.18 | 27.54 | 26.77 | 26.97 | 0.43 | 1.62 | 4,814 | 1,298 | 2.90 | 1.91 |
| 2022-07-01 | 26.80 | 27.09 | 26.54 | 26.54 | -0.26 | -0.97 | 4,450 | 1,190 | 2.05 | 1.77 |
进入关怀模式
