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
2025-04-03	13.67	13.38	-0.37	-2.69%	13.28	13.67	85370	11480	0.79%
2025-04-02	13.42	13.75	0.37	2.77%	13.38	14.00	98461	13546	0.91%
2025-04-01	13.15	13.38	0.24	1.83%	13.13	13.52	77920	10445	0.72%
2025-03-31	13.08	13.14	0.03	0.23%	12.97	13.25	62791	8243	0.58%
2025-03-28	13.25	13.11	-0.04	-0.30%	13.06	13.29	66830	8804	0.62%
2025-03-27	13.10	13.15	0.05	0.38%	13.01	13.22	55478	7279	0.51%
2025-03-26	13.19	13.10	-0.08	-0.61%	13.02	13.25	66012	8658	0.61%
2025-03-25	13.36	13.18	-0.16	-1.20%	13.12	13.38	62797	8298	0.58%
2025-03-24	13.65	13.34	-0.35	-2.56%	13.20	13.75	85616	11507	0.79%
2025-03-21	13.70	13.69	0.00	0.00%	13.37	13.78	93106	12676	0.86%
2025-03-20	14.45	13.69	-0.78	-5.39%	13.64	14.51	149448	20811	1.38%
2025-03-19	13.95	14.47	0.48	3.43%	13.88	14.54	141480	20120	1.31%
2025-03-18	13.75	13.99	0.24	1.75%	13.55	14.05	97810	13560	0.91%
2025-03-17	14.11	13.75	-0.40	-2.83%	13.71	14.35	128707	17968	1.19%
2025-03-14	13.85	14.15	0.32	2.31%	13.73	14.25	174531	24539	1.62%
2025-03-13	13.93	13.83	-0.10	-0.72%	13.65	14.29	166253	23169	1.54%
2025-03-12	13.23	13.93	0.71	5.37%	13.23	13.98	190867	26305	1.77%
2025-03-11	13.03	13.22	0.13	0.99%	12.93	13.23	57244	7501	0.53%
2025-03-10	12.99	13.09	0.00	0.00%	12.94	13.11	57010	7433	0.53%
2025-03-07	13.05	13.09	0.01	0.08%	12.80	13.12	90449	11727	0.84%
2025-03-06	13.26	13.08	-0.34	-2.53%	13.03	13.36	131267	17204	1.22%
2025-03-05	12.68	13.42	0.72	5.67%	12.66	13.45	168756	22144	1.56%
2025-03-04	12.83	12.70	-0.22	-1.70%	12.60	12.89	112628	14321	1.04%
2025-03-03	12.83	12.92	0.06	0.47%	12.69	12.98	70804	9101	0.66%
2025-02-28	12.90	12.86	-0.07	-0.54%	12.78	13.17	75795	9824	0.70%
2025-02-27	12.78	12.93	0.12	0.94%	12.75	13.16	97410	12618	0.90%
2025-02-26	12.72	12.81	0.07	0.55%	12.68	12.94	47498	6076	0.44%
2025-02-25	12.82	12.74	-0.17	-1.32%	12.68	12.95	56151	7209	0.52%
2025-02-24	12.65	12.91	0.26	2.06%	12.52	13.05	100043	12868	0.93%
2025-02-21	12.90	12.65	-0.25	-1.94%	12.52	12.94	94724	12023	0.88%
2025-02-20	12.37	12.90	0.55	4.45%	12.36	12.92	149174	18905	1.38%
2025-02-19	12.20	12.35	0.14	1.15%	12.16	12.36	82189	10104	0.76%
2025-02-18	12.26	12.21	-0.07	-0.57%	12.10	12.48	99592	12195	0.92%
2025-02-17	12.71	12.28	-0.46	-3.61%	12.20	12.73	160510	19873	1.49%
2025-02-14	12.71	12.74	0.05	0.39%	12.60	12.89	63039	8036	0.58%
2025-02-13	12.78	12.69	-0.13	-1.01%	12.65	12.80	70551	8967	0.65%
2025-02-12	12.91	12.82	-0.08	-0.62%	12.59	12.91	91018	11549	0.84%
2025-02-11	12.37	12.90	0.54	4.37%	12.37	13.28	183511	23612	1.70%
2025-02-10	12.35	12.36	0.09	0.73%	12.19	12.50	53996	6642	0.50%
2025-02-07	12.14	12.27	0.12	0.99%	12.12	12.42	66270	8150	0.61%
2025-02-06	12.08	12.15	0.03	0.25%	12.01	12.15	59967	7254	0.56%
2025-02-05	12.70	12.12	-0.47	-3.73%	12.02	12.73	111462	13590	1.03%
2025-01-27	12.37	12.59	0.24	1.94%	12.36	12.68	67484	8495	0.62%
2025-01-24	12.26	12.35	0.05	0.41%	12.16	12.49	70759	8730	0.66%
2025-01-23	12.52	12.30	-0.14	-1.13%	12.27	12.55	59110	7328	0.55%
2025-01-22	12.39	12.44	0.00	0.00%	12.12	12.51	68388	8445	0.63%
2025-01-21	12.64	12.44	-0.13	-1.03%	12.32	12.65	51056	6338	0.47%
2025-01-20	12.49	12.57	0.11	0.88%	12.48	12.87	71296	9027	0.66%
2025-01-17	12.64	12.46	-0.20	-1.58%	12.35	12.65	77210	9618	0.72%
2025-01-16	12.76	12.66	-0.06	-0.47%	12.56	12.95	47324	6037	0.44%
2025-01-15	12.70	12.72	-0.01	-0.08%	12.58	12.91	78216	9963	0.72%
2025-01-14	12.44	12.73	0.33	2.66%	12.26	12.76	89868	11265	0.83%
2025-01-13	12.78	12.40	-0.38	-2.97%	12.32	12.90	75744	9492	0.70%
2025-01-10	13.18	12.78	-0.43	-3.26%	12.76	13.19	81215	10517	0.75%
2025-01-09	13.56	13.21	-0.41	-3.01%	13.20	13.57	54581	7283	0.51%
2025-01-08	13.68	13.62	-0.10	-0.73%	13.47	13.84	55435	7558	0.51%
2025-01-07	13.49	13.72	0.21	1.55%	13.40	13.82	69912	9523	0.65%
2025-01-06	13.40	13.51	0.04	0.30%	13.17	13.89	110395	14996	1.02%
2025-01-03	14.22	13.47	-0.77	-5.41%	13.41	14.46	163621	22558	1.52%
2025-01-02	14.46	14.24	-0.29	-2.00%	14.17	14.73	142110	20552	1.32%
2024-12-31	14.33	14.53	0.18	1.25%	14.26	14.70	128551	18689	1.19%
2024-12-30	14.22	14.35	0.10	0.70%	14.12	14.42	84730	12102	0.78%
2024-12-27	14.25	14.25	0.00	0.00%	14.08	14.34	65168	9252	0.60%
2024-12-26	14.23	14.25	0.00	0.00%	14.11	14.43	79342	11315	0.73%