周大生 (002867) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	12.89	12.53	-0.34	-2.64%	12.47	12.94	73669	9361	0.68%
2026-05-20	12.60	12.87	0.24	1.90%	12.51	13.00	110530	14162	1.02%
2026-05-19	12.40	12.63	0.20	1.61%	12.40	12.63	55481	6940	0.51%
2026-05-18	12.62	12.43	-0.20	-1.58%	12.29	12.64	94970	11774	0.88%
2026-05-15	12.76	12.63	-0.16	-1.25%	12.61	12.92	98699	12607	0.91%
2026-05-14	12.97	12.79	-0.16	-1.24%	12.79	13.05	73650	9521	0.68%
2026-05-13	13.01	12.95	-0.08	-0.61%	12.77	13.06	119419	15420	1.11%
2026-05-12	13.23	13.03	-0.20	-1.51%	13.01	13.34	76987	10107	0.71%
2026-05-11	13.23	13.23	0.00	0.00%	12.99	13.40	118741	15675	1.10%
2026-05-08	13.31	13.23	-0.09	-0.68%	13.21	13.47	115294	15385	1.07%
2026-05-07	13.15	13.32	0.29	2.23%	13.04	13.42	150941	19954	1.40%
2026-05-06	13.53	13.03	-0.23	-1.73%	12.99	13.54	275741	36176	2.56%
2026-04-30	13.54	13.26	-0.12	-0.90%	13.26	13.97	585899	79753	5.43%
2026-04-29	13.33	13.38	1.22	10.03%	13.02	13.38	301101	40090	2.79%
2026-04-28	12.19	12.16	-0.04	-0.33%	12.11	12.27	53805	6545	0.50%
2026-04-27	12.30	12.20	-0.10	-0.81%	12.19	12.38	51129	6263	0.47%
2026-04-24	12.52	12.30	-0.27	-2.15%	12.28	12.59	66160	8161	0.61%
2026-04-23	12.62	12.57	-0.09	-0.71%	12.48	12.69	78800	9921	0.73%
2026-04-22	12.46	12.66	0.14	1.12%	12.41	12.75	66645	8397	0.62%
2026-04-21	12.35	12.52	0.17	1.38%	12.30	12.61	74919	9357	0.69%
2026-04-20	12.31	12.35	0.03	0.24%	12.23	12.36	65938	8101	0.61%
2026-04-17	12.45	12.32	-0.13	-1.04%	12.27	12.49	101611	12564	0.94%
2026-04-16	12.99	12.45	-0.60	-4.60%	12.42	13.09	252293	32017	2.34%
2026-04-15	12.37	13.05	0.68	5.50%	12.31	13.06	327200	42089	3.03%
2026-04-14	11.85	12.37	0.60	5.10%	11.77	12.42	200245	24460	1.86%
2026-04-13	11.74	11.77	0.02	0.17%	11.69	11.80	31668	3722	0.29%
2026-04-10	11.80	11.75	0.03	0.26%	11.74	11.84	37269	4394	0.35%
2026-04-09	11.87	11.72	-0.17	-1.43%	11.71	11.89	44128	5194	0.41%
2026-04-08	11.73	11.89	0.27	2.32%	11.73	11.92	70558	8354	0.65%
2026-04-07	11.71	11.62	-0.10	-0.85%	11.59	11.79	39479	4607	0.37%
2026-04-03	11.96	11.72	-0.25	-2.09%	11.67	11.97	56695	6677	0.53%
2026-04-02	11.95	11.97	0.01	0.08%	11.87	12.02	53497	6388	0.50%
2026-04-01	12.04	11.96	0.02	0.17%	11.94	12.06	53060	6360	0.49%
2026-03-31	11.96	11.94	-0.03	-0.25%	11.92	12.08	51785	6209	0.48%
2026-03-30	11.72	11.97	0.13	1.10%	11.65	12.02	59906	7116	0.56%
2026-03-27	11.70	11.84	0.10	0.85%	11.66	11.88	44987	5311	0.42%
2026-03-26	11.80	11.74	-0.10	-0.84%	11.71	11.91	52213	6164	0.48%
2026-03-25	11.79	11.84	0.14	1.20%	11.67	11.88	55968	6609	0.52%
2026-03-24	11.50	11.70	0.34	2.99%	11.43	11.76	71068	8250	0.66%
2026-03-23	11.80	11.36	-0.54	-4.54%	11.34	11.80	107380	12395	1.00%
2026-03-20	12.02	11.90	-0.12	-1.00%	11.90	12.09	54483	6530	0.50%
2026-03-19	12.15	12.02	-0.17	-1.39%	12.01	12.21	54673	6616	0.51%
2026-03-18	12.30	12.19	-0.12	-0.97%	12.13	12.31	49959	6092	0.46%
2026-03-17	12.25	12.31	0.05	0.41%	12.22	12.43	75881	9374	0.70%
2026-03-16	12.13	12.26	0.04	0.33%	12.10	12.30	75838	9260	0.70%
2026-03-13	12.22	12.22	-0.01	-0.08%	12.17	12.29	59334	7265	0.55%
2026-03-12	12.14	12.23	0.07	0.58%	12.11	12.24	58584	7137	0.54%
2026-03-11	12.05	12.16	0.08	0.66%	12.04	12.19	78520	9527	0.73%
2026-03-10	11.92	12.08	0.19	1.60%	11.92	12.10	67730	8129	0.63%
2026-03-09	11.94	11.89	-0.07	-0.59%	11.79	11.96	82848	9825	0.77%
2026-03-06	11.87	11.96	0.05	0.42%	11.86	11.98	62221	7416	0.58%
2026-03-05	12.05	11.91	-0.04	-0.33%	11.89	12.08	82200	9818	0.76%
2026-03-04	11.94	11.95	-0.14	-1.16%	11.89	12.07	87579	10486	0.81%
2026-03-03	12.25	12.09	-0.22	-1.79%	12.07	12.37	139920	17080	1.30%
2026-03-02	12.35	12.31	0.02	0.16%	12.10	12.39	165838	20330	1.54%
2026-02-27	12.28	12.29	0.01	0.08%	12.22	12.34	84136	10323	0.78%
2026-02-26	12.51	12.28	-0.20	-1.60%	12.26	12.51	107715	13296	1.00%
2026-02-25	12.51	12.48	-0.01	-0.08%	12.43	12.61	87550	10972	0.81%
2026-02-24	12.65	12.49	0.09	0.73%	12.45	12.68	93682	11788	0.87%
2026-02-13	12.51	12.40	-0.15	-1.20%	12.38	12.56	76104	9503	0.71%
2026-02-12	12.85	12.55	-0.29	-2.26%	12.53	12.88	128700	16260	1.19%
2026-02-11	12.82	12.84	0.02	0.16%	12.79	12.95	52722	6787	0.49%