致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 23:16:39 休市中

煌上煌 (002695) 历史交易数据 从 2024-12-28 到 2025-04-07 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
2025-04-07 9.79 9.35 -1.04 -10.01% 9.35 10.15 107378 10285 2.31%
2025-04-03 10.33 10.39 -0.06 -0.57% 10.26 10.70 129420 13590 2.79%
2025-04-02 10.83 10.45 -0.54 -4.91% 10.43 11.06 205635 21945 4.43%
2025-04-01 11.40 10.99 -0.16 -1.43% 10.65 12.07 360896 41419 7.77%
2025-03-31 10.89 11.15 0.42 3.91% 10.75 11.19 173226 19045 3.73%
2025-03-28 10.80 10.73 -0.03 -0.28% 10.55 10.94 104267 11167 2.25%
2025-03-27 11.05 10.76 -0.24 -2.18% 10.75 11.23 184901 20402 3.98%
2025-03-26 10.55 11.00 0.37 3.48% 10.52 11.03 132995 14432 2.86%
2025-03-25 10.70 10.63 -0.10 -0.93% 10.56 10.89 93701 10031 2.02%
2025-03-24 11.03 10.73 -0.20 -1.83% 10.45 11.13 136545 14664 2.94%
2025-03-21 10.48 10.93 0.44 4.19% 10.36 11.15 208789 22558 4.50%
2025-03-20 10.88 10.49 -0.39 -3.58% 10.42 10.90 121766 12851 2.62%
2025-03-19 10.70 10.88 0.12 1.12% 10.61 11.02 112893 12256 2.43%
2025-03-18 10.72 10.76 0.01 0.09% 10.68 11.16 170952 18708 3.68%
2025-03-17 10.44 10.75 0.35 3.37% 10.39 10.92 194683 20808 4.19%
2025-03-14 10.29 10.40 0.18 1.76% 10.14 10.44 153982 15860 3.32%
2025-03-13 10.14 10.22 -0.01 -0.10% 10.12 10.35 133999 13693 2.89%
2025-03-12 9.76 10.23 0.53 5.46% 9.76 10.45 258293 26311 5.56%
2025-03-11 9.28 9.70 0.33 3.52% 9.18 9.80 155798 14992 3.36%
2025-03-10 9.22 9.37 0.10 1.08% 9.22 9.44 56745 5299 1.22%
2025-03-07 9.35 9.27 -0.12 -1.28% 9.21 9.42 84867 7896 1.83%
2025-03-06 9.44 9.39 -0.05 -0.53% 9.34 9.48 94256 8869 2.03%
2025-03-05 9.63 9.44 -0.20 -2.07% 9.33 9.63 72499 6833 1.56%
2025-03-04 9.28 9.64 0.28 2.99% 9.17 9.70 129940 12345 2.80%
2025-03-03 9.50 9.36 -0.19 -1.99% 9.25 9.69 126318 11935 2.72%
2025-02-28 9.71 9.55 -0.19 -1.95% 9.51 9.80 151080 14559 3.25%
2025-02-27 9.61 9.74 -0.05 -0.51% 9.61 9.92 205661 20049 4.43%
2025-02-26 9.11 9.79 0.63 6.88% 9.11 10.00 323016 30881 6.96%
2025-02-25 9.13 9.16 -0.05 -0.54% 9.10 9.29 61582 5654 1.33%
2025-02-24 9.20 9.21 0.01 0.11% 9.14 9.29 71752 6601 1.55%
2025-02-21 9.30 9.20 -0.06 -0.65% 9.08 9.32 90218 8278 1.94%
2025-02-20 9.11 9.26 0.14 1.54% 9.05 9.36 109043 10087 2.35%
2025-02-19 8.93 9.12 0.18 2.01% 8.85 9.16 70955 6413 1.53%
2025-02-18 9.27 8.94 -0.33 -3.56% 8.91 9.32 95440 8663 2.06%
2025-02-17 9.05 9.27 0.27 3.00% 8.94 9.33 128974 11792 2.78%
2025-02-14 9.15 9.00 -0.26 -2.81% 8.96 9.30 126965 11534 2.73%
2025-02-13 9.20 9.26 -0.06 -0.64% 9.15 9.45 153346 14229 3.30%
2025-02-12 9.13 9.32 0.22 2.42% 9.01 9.32 151104 13869 3.25%
2025-02-11 9.29 9.10 -0.07 -0.76% 9.08 9.41 256843 23632 5.53%
2025-02-10 8.34 9.17 0.83 9.95% 8.34 9.17 146417 12896 3.15%
2025-02-07 8.22 8.34 0.12 1.46% 8.20 8.45 79985 6685 1.72%
2025-02-06 8.05 8.22 0.13 1.61% 7.96 8.23 55537 4507 1.20%
2025-02-05 8.18 8.09 -0.04 -0.49% 8.03 8.21 51111 4138 1.10%
2025-01-27 8.23 8.13 -0.10 -1.22% 8.13 8.40 47603 3934 1.03%
2025-01-24 8.17 8.23 0.02 0.24% 8.11 8.29 50834 4170 1.09%
2025-01-23 8.26 8.21 0.04 0.49% 8.21 8.43 60402 5023 1.30%
2025-01-22 8.42 8.17 -0.24 -2.85% 8.15 8.45 52701 4351 1.13%
2025-01-21 8.50 8.41 -0.06 -0.71% 8.26 8.55 70688 5906 1.52%
2025-01-20 8.58 8.47 -0.06 -0.70% 8.40 8.67 75205 6414 1.62%
2025-01-17 8.60 8.53 -0.13 -1.50% 8.45 8.65 73270 6268 1.58%
2025-01-16 8.60 8.66 0.09 1.05% 8.47 8.82 118288 10232 2.55%
2025-01-15 8.36 8.57 0.24 2.88% 8.36 8.99 148136 12775 3.19%
2025-01-14 7.89 8.33 0.44 5.58% 7.89 8.33 95615 7833 2.06%
2025-01-13 7.70 7.89 0.12 1.54% 7.47 7.92 73013 5643 1.57%
2025-01-10 8.16 7.77 -0.42 -5.13% 7.75 8.19 78475 6238 1.69%
2025-01-09 8.08 8.19 0.10 1.24% 8.00 8.29 93055 7615 2.00%
2025-01-08 7.97 8.09 0.07 0.87% 7.78 8.14 87464 6992 1.88%
2025-01-07 7.95 8.02 0.11 1.39% 7.80 8.02 65581 5192 1.41%
2025-01-06 7.98 7.91 -0.15 -1.86% 7.65 8.08 86621 6823 1.87%
2025-01-03 8.71 8.06 -0.66 -7.57% 8.03 8.80 166993 13867 3.60%
2025-01-02 8.48 8.72 0.19 2.23% 8.47 9.05 186755 16463 4.02%
2024-12-31 8.64 8.53 -0.12 -1.39% 8.52 8.79 91163 7886 1.96%
2024-12-30 8.94 8.65 -0.31 -3.46% 8.56 8.94 91068 7890 1.96%