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
2025-07-31	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%
2025-07-24	13.31	13.41	0.07	0.52%	13.31	13.42	77246	10335	0.72%
2025-07-23	13.17	13.34	0.17	1.29%	13.14	13.43	119572	15912	1.11%
2025-07-22	13.13	13.17	0.07	0.53%	13.11	13.20	73537	9676	0.68%
2025-07-21	13.16	13.10	-0.06	-0.46%	13.08	13.20	94583	12417	0.88%
2025-07-18	13.16	13.16	-0.01	-0.08%	13.10	13.17	37931	4979	0.35%
2025-07-17	13.17	13.17	0.01	0.08%	13.02	13.17	63483	8319	0.59%
2025-07-16	13.09	13.16	0.07	0.53%	13.06	13.18	38728	5090	0.36%
2025-07-15	13.28	13.09	-0.22	-1.65%	13.00	13.32	86077	11283	0.80%
2025-07-14	13.37	13.31	-0.06	-0.45%	13.30	13.42	60771	8112	0.56%
2025-07-11	13.36	13.37	0.01	0.07%	13.30	13.40	73826	9856	0.68%
2025-07-10	13.39	13.36	-0.14	-1.04%	13.30	13.45	74785	9984	0.69%
2025-07-09	13.23	13.50	0.27	2.04%	13.19	13.79	138164	18580	1.28%
2025-07-08	13.12	13.23	0.13	0.99%	13.08	13.24	78368	10342	0.73%
2025-07-07	12.95	13.10	0.14	1.08%	12.88	13.12	91678	11971	0.85%
2025-07-04	13.07	12.96	-0.15	-1.14%	12.93	13.12	101598	13185	0.94%
2025-07-03	13.10	13.11	0.01	0.08%	13.06	13.17	58245	7631	0.54%
2025-07-02	13.27	13.10	-0.20	-1.50%	13.03	13.34	101008	13279	0.94%
2025-07-01	13.20	13.30	0.12	0.91%	13.10	13.33	88460	11703	0.82%
2025-06-30	12.98	13.18	0.20	1.54%	12.98	13.20	101726	13367	0.94%
2025-06-27	12.96	12.98	-0.02	-0.15%	12.84	13.03	74709	9676	0.69%
2025-06-26	13.13	13.00	-0.15	-1.14%	12.98	13.17	96279	12550	0.89%
2025-06-25	13.16	13.15	-0.02	-0.15%	13.00	13.16	83796	10951	0.78%
2025-06-24	13.15	13.17	0.03	0.23%	13.07	13.22	79404	10436	0.74%
2025-06-23	13.19	13.14	0.00	0.00%	12.98	13.22	72619	9534	0.67%
2025-06-20	13.06	13.14	0.04	0.31%	13.02	13.17	63830	8359	0.59%
2025-06-19	13.33	13.10	-0.25	-1.87%	13.01	13.41	101844	13428	0.93%
2025-06-18	13.52	13.35	-0.17	-1.26%	13.25	13.52	87334	11647	0.80%
2025-06-17	13.59	13.52	-0.16	-1.17%	13.50	13.72	95390	12926	0.88%
2025-06-16	13.96	13.68	-0.42	-2.98%	13.53	13.97	160819	21980	1.48%
2025-06-13	14.13	14.10	0.14	1.00%	14.00	14.44	242220	34313	2.22%
2025-06-12	13.59	13.96	0.31	2.27%	13.59	14.05	151494	20960	1.39%
2025-06-11	13.47	13.65	0.18	1.34%	13.38	13.82	162292	22179	1.49%
2025-06-10	14.20	14.11	-0.08	-0.56%	13.95	14.25	141356	19949	1.30%
2025-06-09	14.25	14.19	-0.06	-0.42%	14.07	14.32	137001	19441	1.26%
2025-06-06	14.55	14.25	-0.30	-2.06%	14.24	14.58	145074	20797	1.33%
2025-06-05	15.93	14.55	-1.53	-9.51%	14.50	16.12	356432	53398	3.27%
2025-06-04	15.55	16.08	0.38	2.42%	15.49	16.18	239348	38002	2.20%
2025-06-03	15.00	15.70	0.69	4.60%	15.00	15.83	251978	39281	2.31%
2025-05-30	15.56	15.01	-0.55	-3.53%	15.00	15.64	168314	25776	1.54%
2025-05-29	16.03	15.56	-0.78	-4.77%	15.41	16.03	292823	45988	2.69%
2025-05-28	14.77	16.34	1.49	10.03%	14.71	16.34	288643	45915	2.65%
2025-05-27	14.23	14.85	0.62	4.36%	14.13	14.93	178026	26089	1.63%
2025-05-26	14.03	14.23	0.20	1.43%	13.94	14.27	85666	12128	0.79%
2025-05-23	14.15	14.03	-0.11	-0.78%	14.01	14.19	35916	5059	0.33%
2025-05-22	14.26	14.14	-0.16	-1.12%	14.09	14.45	55612	7889	0.51%
2025-05-21	14.20	14.30	0.07	0.49%	13.97	14.36	89691	12713	0.82%
2025-05-20	13.54	14.23	0.69	5.10%	13.45	14.27	178657	25194	1.64%
2025-05-19	13.42	13.54	0.07	0.52%	13.34	13.65	46856	6324	0.43%
2025-05-16	13.29	13.47	0.18	1.35%	13.26	13.65	57317	7727	0.53%
2025-05-15	13.41	13.29	-0.17	-1.26%	13.27	13.45	43793	5845	0.40%
2025-05-14	13.50	13.46	-0.07	-0.52%	13.15	13.53	74337	9911	0.68%
2025-05-13	13.00	13.53	0.57	4.40%	13.00	13.64	151960	20377	1.39%
2025-05-12	13.15	12.96	-0.17	-1.29%	12.91	13.19	64529	8390	0.59%
2025-05-09	13.03	13.13	0.10	0.77%	12.96	13.19	48903	6389	0.45%
2025-05-08	13.01	13.03	-0.04	-0.31%	12.95	13.07	39074	5090	0.36%
2025-05-07	13.36	13.07	-0.20	-1.51%	12.99	13.37	67303	8829	0.62%
2025-05-06	13.10	13.27	0.24	1.84%	13.02	13.36	60285	7972	0.55%
2025-04-30	12.91	13.03	0.06	0.46%	12.86	13.15	81630	10643	0.75%
2025-04-29	13.06	12.97	-0.39	-2.92%	12.62	13.39	168235	21848	1.56%
2025-04-28	13.45	13.36	-0.09	-0.67%	13.28	13.49	46261	6180	0.43%
2025-04-25	13.23	13.45	0.20	1.51%	13.23	13.53	55878	7492	0.52%
2025-04-24	13.37	13.25	-0.08	-0.60%	13.20	13.57	75333	10058	0.70%
2025-04-23	13.82	13.33	-0.65	-4.65%	13.29	13.98	112291	15258	1.04%