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
2025-09-16	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%
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%