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
2025-10-31	13.76	13.84	0.09	0.65%	13.69	13.94	69056	9528	0.64%
2025-10-30	13.95	13.75	-0.24	-1.72%	13.70	14.09	103437	14360	0.96%
2025-10-29	13.71	13.99	0.28	2.04%	13.49	14.01	100020	13830	0.93%
2025-10-28	13.64	13.71	0.05	0.37%	13.63	13.82	44570	6121	0.41%
2025-10-27	13.63	13.66	0.02	0.15%	13.55	13.84	62651	8595	0.58%
2025-10-24	13.66	13.64	-0.01	-0.07%	13.57	13.68	43485	5924	0.40%
2025-10-23	13.61	13.65	0.01	0.07%	13.52	13.68	43734	5943	0.41%
2025-10-22	13.55	13.64	-0.02	-0.15%	13.50	13.73	44271	6026	0.41%
2025-10-21	13.78	13.66	-0.02	-0.15%	13.60	13.80	58273	7968	0.54%
2025-10-20	13.81	13.68	-0.24	-1.72%	13.62	13.84	81938	11217	0.76%
2025-10-17	14.00	13.92	0.01	0.07%	13.77	14.19	112515	15742	1.04%
2025-10-16	13.80	13.91	0.11	0.80%	13.74	14.07	82970	11561	0.77%
2025-10-15	13.70	13.80	0.06	0.44%	13.64	13.84	79917	10987	0.74%
2025-10-14	13.56	13.74	0.23	1.70%	13.52	13.80	109628	14992	1.02%
2025-10-13	13.42	13.51	-0.12	-0.88%	13.31	13.60	94735	12719	0.88%
2025-10-10	13.50	13.63	0.10	0.74%	13.43	13.65	108970	14790	1.01%
2025-10-09	13.70	13.53	0.03	0.22%	13.34	13.80	129514	17469	1.20%
2025-09-30	13.59	13.50	-0.09	-0.66%	13.34	13.59	104476	14044	0.97%
2025-09-29	13.45	13.59	0.16	1.19%	13.31	13.66	78202	10533	0.72%
2025-09-26	13.40	13.43	-0.01	-0.07%	13.35	13.52	41714	5600	0.39%
2025-09-25	13.74	13.44	-0.32	-2.33%	13.40	13.75	64114	8682	0.59%
2025-09-24	13.61	13.76	0.01	0.07%	13.59	13.81	47655	6532	0.44%
2025-09-23	13.75	13.75	0.01	0.07%	13.53	13.85	72220	9865	0.67%
2025-09-22	13.97	13.74	-0.24	-1.72%	13.60	14.00	74372	10199	0.69%
2025-09-19	13.67	13.98	0.31	2.27%	13.65	14.05	90857	12592	0.84%
2025-09-18	13.90	13.67	-0.23	-1.65%	13.60	13.93	118582	16245	1.10%
2025-09-17	13.99	13.90	-0.09	-0.64%	13.84	14.05	71481	9929	0.66%
2025-09-16	14.19	13.99	-0.13	-0.92%	13.91	14.26	78678	11039	0.73%
2025-09-15	14.25	14.12	-0.15	-1.05%	13.98	14.31	112325	15846	1.04%
2025-09-12	14.29	14.27	-0.09	-0.63%	14.24	14.51	86189	12362	0.80%
2025-09-11	14.27	14.36	0.00	0.00%	14.03	14.40	110543	15694	1.02%
2025-09-10	14.20	14.36	-0.21	-1.44%	14.11	14.47	150878	21587	1.40%
2025-09-09	14.51	14.57	0.30	2.10%	14.38	14.89	263567	38461	2.44%
2025-09-08	13.91	14.27	0.35	2.51%	13.87	14.34	163618	23242	1.52%
2025-09-05	13.82	13.92	0.04	0.29%	13.72	13.95	127453	17665	1.18%
2025-09-04	13.80	13.88	0.10	0.73%	13.63	13.89	130801	18050	1.21%
2025-09-03	14.00	13.78	-0.14	-1.01%	13.75	14.13	108240	15057	1.00%
2025-09-02	13.87	13.92	0.06	0.43%	13.77	14.10	156241	21752	1.45%
2025-09-01	13.43	13.86	0.49	3.66%	13.40	13.89	218337	30060	2.02%
2025-08-29	13.54	13.37	-0.08	-0.59%	13.35	13.65	165146	22260	1.53%
2025-08-28	13.73	13.45	0.35	2.67%	13.30	14.18	383979	52687	3.56%
2025-08-27	13.27	13.10	-0.17	-1.28%	13.07	13.30	88247	11652	0.82%
2025-08-26	13.26	13.27	0.01	0.08%	13.21	13.36	78607	10460	0.73%
2025-08-25	13.24	13.26	0.06	0.45%	13.18	13.29	79350	10497	0.74%
2025-08-22	13.21	13.20	-0.04	-0.30%	13.11	13.25	81143	10690	0.75%
2025-08-21	13.08	13.24	0.15	1.15%	13.06	13.28	128112	16869	1.19%
2025-08-20	12.94	13.09	0.15	1.16%	12.91	13.09	76504	9946	0.71%
2025-08-19	13.01	12.94	-0.08	-0.61%	12.92	13.02	76538	9916	0.71%
2025-08-18	13.01	13.02	-0.02	-0.15%	12.98	13.09	64957	8468	0.60%
2025-08-15	12.98	13.04	0.06	0.46%	12.93	13.07	51243	6670	0.47%
2025-08-14	13.14	12.98	-0.17	-1.29%	12.93	13.16	70284	9165	0.65%
2025-08-13	13.19	13.15	-0.01	-0.08%	13.11	13.19	57666	7574	0.53%
2025-08-12	13.16	13.16	-0.01	-0.08%	13.13	13.20	35321	4651	0.33%
2025-08-11	13.16	13.17	0.00	0.00%	13.12	13.21	55319	7282	0.51%
2025-08-08	13.24	13.17	-0.06	-0.45%	13.13	13.26	56837	7486	0.53%
2025-08-07	13.02	13.23	0.21	1.61%	12.98	13.24	107002	14087	0.99%
2025-08-06	13.03	13.02	-0.01	-0.08%	12.97	13.04	44539	5795	0.41%
2025-08-05	13.05	13.03	-0.01	-0.08%	12.97	13.06	39135	5090	0.36%
2025-08-04	12.91	13.04	0.13	1.01%	12.88	13.05	38562	5006	0.36%
2025-08-01	12.96	12.91	-0.04	-0.31%	12.89	12.99	53003	6853	0.49%
2025-07-31	13.10	12.95	-0.19	-1.45%	12.93	13.13	75845	9870	0.70%
2025-07-30	13.11	13.14	0.03	0.23%	13.08	13.19	47001	6173	0.44%
2025-07-29	13.11	13.11	0.03	0.23%	13.04	13.15	59313	7759	0.55%
2025-07-28	13.31	13.08	-0.21	-1.58%	13.08	13.36	98389	12952	0.91%
2025-07-25	13.41	13.29	-0.12	-0.89%	13.21	13.44	90854	12093	0.84%