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
2025-12-16	12.05	11.95	-0.12	-0.99%	11.93	12.15	71252	8566	0.66%
2025-12-15	11.90	12.07	0.12	1.00%	11.87	12.13	122965	14812	1.14%
2025-12-12	11.90	11.95	0.04	0.34%	11.76	11.97	233598	27693	2.16%
2025-12-11	12.05	11.91	-0.13	-1.08%	11.84	12.07	120594	14385	1.12%
2025-12-10	11.99	12.04	0.05	0.42%	11.95	12.04	85701	10274	0.79%
2025-12-09	12.19	11.99	-0.21	-1.72%	11.95	12.22	115248	13931	1.07%
2025-12-08	12.43	12.20	-0.20	-1.61%	12.16	12.43	124052	15191	1.15%
2025-12-05	12.39	12.40	-0.01	-0.08%	12.33	12.45	54248	6719	0.50%
2025-12-04	12.56	12.41	-0.17	-1.35%	12.37	12.63	66356	8268	0.61%
2025-12-03	12.68	12.58	-0.11	-0.87%	12.54	12.72	64543	8133	0.60%
2025-12-02	12.93	12.69	-0.24	-1.86%	12.66	12.93	87389	11156	0.81%
2025-12-01	13.00	12.93	-0.04	-0.31%	12.90	13.09	68391	8882	0.63%
2025-11-28	12.92	12.97	0.04	0.31%	12.79	13.02	40701	5254	0.38%
2025-11-27	12.96	12.93	-0.03	-0.23%	12.90	12.98	29782	3855	0.28%
2025-11-26	12.93	12.96	0.05	0.39%	12.92	13.02	28762	3728	0.27%
2025-11-25	13.00	12.91	-0.03	-0.23%	12.91	13.06	42788	5555	0.40%
2025-11-24	12.94	12.94	0.00	0.00%	12.91	13.03	42144	5467	0.39%
2025-11-21	13.17	12.94	-0.26	-1.97%	12.93	13.24	67339	8795	0.62%
2025-11-20	13.27	13.20	-0.08	-0.60%	13.15	13.33	40665	5382	0.38%
2025-11-19	13.12	13.28	0.16	1.22%	13.08	13.30	69872	9215	0.65%
2025-11-18	13.23	13.12	-0.11	-0.83%	13.06	13.29	52061	6847	0.48%
2025-11-17	13.30	13.23	-0.10	-0.75%	13.16	13.38	58802	7791	0.54%
2025-11-14	13.28	13.33	0.03	0.23%	13.28	13.57	70497	9452	0.65%
2025-11-13	13.31	13.30	0.00	0.00%	13.22	13.35	51382	6825	0.48%
2025-11-12	13.29	13.30	0.00	0.00%	13.25	13.46	77200	10306	0.72%
2025-11-11	13.30	13.30	0.05	0.38%	13.20	13.36	68765	9133	0.64%
2025-11-10	13.22	13.50	0.29	2.20%	13.16	13.54	110713	14805	1.03%
2025-11-07	13.20	13.21	0.02	0.15%	13.14	13.25	58885	7766	0.55%
2025-11-06	13.19	13.19	0.02	0.15%	13.14	13.28	46636	6155	0.43%
2025-11-05	13.04	13.17	0.09	0.69%	13.02	13.20	61426	8075	0.57%
2025-11-04	13.24	13.08	-0.17	-1.28%	13.03	13.29	113232	14883	1.05%
2025-11-03	13.80	13.25	-0.59	-4.26%	13.13	13.80	221763	29597	2.06%
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%