致敬每一个财富自由的梦想,祝大家早日进化为游资

中化岩土 (002542) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 3.88 3.93 0.02 0.51% 3.85 3.93 938684 36524 6.06%
2025-07-31 3.97 3.91 -0.04 -1.01% 3.90 4.03 1196302 47340 7.72%
2025-07-30 4.00 3.95 -0.11 -2.71% 3.91 4.09 1460376 58121 9.43%
2025-07-29 4.14 4.06 -0.03 -0.73% 3.94 4.16 2432849 98375 15.71%
2025-07-28 4.21 4.09 -0.42 -9.31% 4.07 4.34 2916117 121310 18.83%
2025-07-25 5.02 4.51 -0.50 -9.98% 4.51 5.18 4558964 217407 29.43%
2025-07-24 4.57 5.01 0.46 10.11% 4.30 5.01 4259295 205126 27.50%
2025-07-23 5.07 4.55 -0.06 -1.30% 4.40 5.07 3138673 148927 20.26%
2025-07-22 4.61 4.61 0.42 10.02% 4.61 4.61 183059 8439 1.18%
2025-07-21 4.10 4.19 0.38 9.97% 4.00 4.19 1057733 44023 6.83%
2025-07-18 3.75 3.81 0.12 3.25% 3.70 4.05 3048170 117606 19.68%
2025-07-17 3.48 3.69 0.34 10.15% 3.47 3.69 1304995 47859 8.42%
2025-07-16 3.36 3.35 0.02 0.60% 3.32 3.37 322665 10795 2.08%
2025-07-15 3.40 3.33 -0.09 -2.63% 3.31 3.42 506373 16946 3.27%
2025-07-14 3.49 3.42 -0.11 -3.12% 3.41 3.50 515169 17711 3.33%
2025-07-11 3.53 3.53 0.00 0.00% 3.48 3.61 496521 17467 3.21%
2025-07-10 3.50 3.53 -0.01 -0.28% 3.46 3.55 700282 24521 4.52%
2025-07-09 3.60 3.54 -0.07 -1.94% 3.51 3.65 862572 30789 5.57%
2025-07-08 3.70 3.61 -0.09 -2.43% 3.57 3.70 1031063 37181 6.66%
2025-07-07 3.52 3.70 0.19 5.41% 3.43 3.75 1447578 52596 9.35%
2025-07-04 3.49 3.51 -0.02 -0.57% 3.45 3.71 1211182 43141 7.82%
2025-07-03 3.39 3.53 0.14 4.13% 3.37 3.72 1711970 60925 11.05%
2025-07-02 3.38 3.39 0.01 0.30% 3.33 3.43 559956 18957 3.61%
2025-07-01 3.43 3.38 -0.04 -1.17% 3.35 3.43 493607 16724 3.19%
2025-06-30 3.43 3.42 0.02 0.59% 3.38 3.44 566064 19314 3.65%
2025-06-27 3.43 3.40 -0.01 -0.29% 3.38 3.46 814264 27794 5.26%
2025-06-26 3.37 3.41 0.03 0.89% 3.37 3.54 1512804 52266 9.77%
2025-06-25 3.41 3.38 -0.03 -0.88% 3.30 3.45 1689431 56885 10.91%
2025-06-24 3.11 3.41 0.31 10.00% 3.11 3.41 1512870 50519 9.77%
2025-06-23 3.08 3.10 0.01 0.32% 3.04 3.10 196471 6039 1.27%
2025-06-20 3.11 3.09 -0.03 -0.96% 3.07 3.12 204933 6338 1.32%
2025-06-19 3.18 3.12 -0.06 -1.89% 3.11 3.20 315176 9886 2.03%
2025-06-18 3.15 3.18 0.01 0.32% 3.12 3.22 354538 11236 2.29%
2025-06-17 3.16 3.17 0.03 0.96% 3.13 3.23 406981 12924 2.63%
2025-06-16 3.13 3.14 0.00 0.00% 3.12 3.17 224177 7033 1.45%
2025-06-13 3.16 3.14 -0.03 -0.95% 3.11 3.16 259614 8133 1.68%
2025-06-12 3.18 3.17 -0.02 -0.63% 3.16 3.20 187208 5934 1.21%
2025-06-11 3.17 3.19 0.01 0.31% 3.15 3.22 190662 6077 1.23%
2025-06-10 3.25 3.18 -0.07 -2.15% 3.12 3.25 419052 13306 2.71%
2025-06-09 3.18 3.25 0.07 2.20% 3.18 3.26 386162 12489 2.49%
2025-06-06 3.18 3.18 -0.01 -0.31% 3.16 3.20 191886 6091 1.24%
2025-06-05 3.20 3.19 0.00 0.00% 3.17 3.21 259995 8288 1.68%
2025-06-04 3.19 3.19 0.01 0.31% 3.18 3.21 210241 6708 1.36%
2025-06-03 3.18 3.18 -0.03 -0.93% 3.14 3.24 313054 9968 2.02%
2025-05-30 3.22 3.21 -0.03 -0.93% 3.16 3.24 313525 10015 2.02%
2025-05-29 3.12 3.24 0.11 3.51% 3.12 3.26 524145 16854 3.38%
2025-05-28 3.17 3.13 -0.05 -1.57% 3.12 3.18 234572 7359 1.51%
2025-05-27 3.15 3.18 0.02 0.63% 3.12 3.18 256226 8074 1.65%
2025-05-26 3.10 3.16 0.05 1.61% 3.06 3.18 262329 8247 1.69%
2025-05-23 3.20 3.11 -0.11 -3.42% 3.11 3.22 453201 14327 2.93%
2025-05-22 3.32 3.22 -0.09 -2.72% 3.22 3.33 514050 16757 3.32%
2025-05-21 3.35 3.31 -0.06 -1.78% 3.31 3.41 707053 23634 4.56%
2025-05-20 3.31 3.37 0.06 1.81% 3.24 3.50 1247679 42028 8.05%
2025-05-19 3.36 3.31 -0.13 -3.78% 3.23 3.38 1388523 45726 8.96%
2025-05-16 3.29 3.44 0.25 7.84% 3.27 3.51 2064706 71555 13.33%
2025-05-15 3.30 3.19 -0.10 -3.04% 3.19 3.30 305563 9836 1.97%
2025-05-14 3.22 3.29 0.05 1.54% 3.21 3.33 521772 17124 3.37%
2025-05-13 3.31 3.24 -0.03 -0.92% 3.23 3.32 295217 9631 1.91%
2025-05-12 3.26 3.27 0.01 0.31% 3.23 3.28 285492 9314 1.84%
2025-05-09 3.34 3.26 -0.07 -2.10% 3.24 3.36 396790 12985 2.56%
2025-05-08 3.21 3.33 0.10 3.10% 3.20 3.35 592622 19544 3.83%
2025-05-07 3.23 3.23 0.04 1.25% 3.19 3.30 566802 18314 3.66%
2025-05-06 3.08 3.19 0.15 4.93% 3.06 3.19 511468 16124 3.30%
2025-04-30 3.00 3.04 0.03 1.00% 2.99 3.08 269501 8216 1.74%
2025-04-29 3.00 3.01 0.02 0.67% 2.97 3.06 221962 6715 1.39%
2025-04-28 3.07 2.99 -0.11 -3.55% 2.98 3.09 342742 10321 2.14%
2025-04-25 3.09 3.10 -0.03 -0.96% 3.03 3.17 474116 14629 2.96%
2025-04-24 3.26 3.13 -0.22 -6.57% 3.10 3.27 888232 28128 5.55%