致敬每一个财富自由的梦想,祝大家早日进化为游资

煌上煌 (002695) 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 13.29 13.97 0.79 5.99% 13.19 13.97 243332 33319 4.76%
2025-07-31 14.00 13.18 -0.89 -6.33% 13.15 14.29 343506 46859 6.72%
2025-07-30 13.37 14.07 0.72 5.39% 13.28 14.07 228806 31386 4.47%
2025-07-29 13.14 13.35 0.42 3.25% 12.81 13.35 127702 16725 2.50%
2025-07-28 12.85 12.93 0.14 1.09% 12.58 13.15 143104 18366 2.80%
2025-07-25 12.32 12.79 0.43 3.48% 12.26 12.82 117890 14884 2.31%
2025-07-24 12.38 12.36 0.01 0.08% 12.22 12.56 105603 13050 2.07%
2025-07-23 12.13 12.35 0.17 1.40% 12.13 12.61 126217 15674 2.47%
2025-07-22 11.95 12.18 0.33 2.78% 11.80 12.28 139599 16923 2.73%
2025-07-21 11.86 11.85 -0.06 -0.50% 11.56 11.93 92386 10918 1.81%
2025-07-18 12.00 11.91 -0.01 -0.08% 11.72 12.08 91256 10845 1.78%
2025-07-17 11.67 11.92 0.26 2.23% 11.57 12.09 114378 13557 2.24%
2025-07-16 11.43 11.66 0.20 1.75% 11.43 11.81 109381 12701 2.14%
2025-07-15 11.41 11.46 0.04 0.35% 11.32 11.52 92097 10514 1.80%
2025-07-14 11.38 11.42 0.09 0.79% 11.30 11.66 111497 12769 2.18%
2025-07-11 11.18 11.33 0.14 1.25% 11.09 11.45 153003 17219 2.99%
2025-07-10 11.43 11.19 -0.22 -1.93% 11.01 11.51 156231 17691 3.06%
2025-07-09 11.38 11.41 0.00 0.00% 11.10 11.53 190178 21575 3.72%
2025-07-08 10.90 11.41 0.49 4.49% 10.86 11.42 239234 26737 4.68%
2025-07-07 10.49 10.92 0.43 4.10% 10.45 10.94 159637 17220 3.12%
2025-07-04 10.44 10.49 0.05 0.48% 10.26 10.73 166584 17515 3.26%
2025-07-03 9.89 10.44 0.51 5.14% 9.84 10.49 257039 26444 5.03%
2025-07-02 9.62 9.93 0.26 2.69% 9.60 9.97 114594 11256 2.24%
2025-07-01 9.43 9.67 0.27 2.87% 9.36 9.68 98902 9466 1.93%
2025-06-30 9.39 9.40 0.01 0.11% 9.34 9.44 43657 4097 0.85%
2025-06-27 9.33 9.39 0.06 0.64% 9.32 9.44 48477 4552 0.95%
2025-06-26 9.35 9.33 -0.07 -0.74% 9.29 9.43 60248 5629 1.18%
2025-06-25 9.39 9.40 0.06 0.64% 9.31 9.48 58409 5482 1.14%
2025-06-24 9.17 9.34 0.18 1.97% 9.17 9.37 43659 4061 0.85%
2025-06-23 9.00 9.16 0.03 0.33% 8.99 9.22 37240 3406 0.73%
2025-06-20 9.22 9.13 -0.09 -0.98% 9.11 9.28 39289 3610 0.77%
2025-06-19 9.36 9.22 -0.17 -1.81% 9.21 9.39 43939 4080 0.86%
2025-06-18 9.45 9.39 -0.06 -0.63% 9.29 9.47 39261 3675 0.77%
2025-06-17 9.48 9.45 -0.03 -0.32% 9.41 9.58 44617 4233 0.87%
2025-06-16 9.29 9.48 0.11 1.17% 9.29 9.53 58354 5495 1.14%
2025-06-13 9.70 9.37 -0.38 -3.90% 9.25 9.71 122753 11595 2.40%
2025-06-12 9.95 9.75 -0.20 -2.01% 9.73 9.95 93254 9138 1.82%
2025-06-11 9.95 9.95 -0.03 -0.30% 9.93 10.05 44706 4459 0.87%
2025-06-10 10.10 9.98 -0.12 -1.19% 9.88 10.15 66047 6607 1.29%
2025-06-09 10.05 10.10 0.06 0.60% 10.00 10.15 54259 5468 1.06%
2025-06-06 10.03 10.04 0.02 0.20% 9.95 10.14 62017 6216 1.21%
2025-06-05 10.40 10.02 -0.38 -3.65% 9.99 10.40 132015 13323 2.58%
2025-06-04 10.15 10.40 0.22 2.16% 10.14 10.41 93106 9593 1.82%
2025-06-03 9.93 10.18 0.19 1.90% 9.90 10.20 64615 6532 1.26%
2025-05-30 10.14 9.99 -0.16 -1.58% 9.97 10.18 63668 6400 1.25%
2025-05-29 10.25 10.15 -0.13 -1.26% 10.10 10.26 84770 8621 1.66%
2025-05-28 10.15 10.28 0.06 0.59% 10.14 10.32 62772 6417 1.23%
2025-05-27 10.21 10.22 -0.01 -0.10% 10.18 10.44 66813 6854 1.31%
2025-05-26 10.11 10.23 0.26 2.61% 10.01 10.38 84907 8676 1.66%
2025-05-23 10.28 9.97 -0.30 -2.92% 9.94 10.28 82226 8317 1.61%
2025-05-22 10.46 10.27 -0.23 -2.19% 10.21 10.56 66033 6837 1.29%
2025-05-21 10.59 10.50 -0.12 -1.13% 10.41 10.76 79568 8375 1.56%
2025-05-20 10.43 10.62 0.13 1.24% 10.43 10.82 133241 14167 2.61%
2025-05-19 10.02 10.49 0.39 3.86% 10.02 10.54 164081 17033 3.21%
2025-05-16 10.06 10.10 0.09 0.90% 9.91 10.14 70050 7022 1.37%
2025-05-15 10.04 10.12 0.09 0.90% 9.89 10.33 108267 10960 2.12%
2025-05-14 10.20 10.03 -0.13 -1.28% 10.02 10.20 70343 7077 1.38%
2025-05-13 10.26 10.16 -0.05 -0.49% 10.12 10.33 59233 6042 1.16%
2025-05-12 10.41 10.21 -0.09 -0.87% 10.18 10.42 66692 6825 1.30%
2025-05-09 10.41 10.30 -0.11 -1.06% 10.21 10.45 85440 8817 1.67%
2025-05-08 10.21 10.41 0.18 1.76% 10.08 10.47 106391 10982 2.08%
2025-05-07 10.34 10.23 -0.02 -0.20% 10.08 10.36 96496 9834 1.89%
2025-05-06 10.11 10.25 0.08 0.79% 10.10 10.35 105415 10787 2.06%
2025-04-30 9.90 10.17 0.28 2.83% 9.90 10.27 134898 13642 2.64%
2025-04-29 9.76 9.89 0.28 2.91% 9.70 10.17 135677 13531 2.65%
2025-04-28 10.00 9.61 -0.39 -3.90% 9.55 10.02 143981 13894 2.82%
2025-04-25 10.01 10.00 -0.18 -1.77% 9.96 10.38 159650 16192 3.12%
2025-04-24 10.30 10.18 -0.30 -2.86% 9.90 10.42 211968 21378 4.15%