征和工业 (003033) - 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
2026-09-16	76.97	81.18	4.48	5.84%	76.01	81.97	24524	19662	3.03%
2026-09-15	79.79	76.70	-1.50	-1.92%	75.65	80.00	25181	19399	3.11%
2026-09-14	72.82	78.20	5.38	7.39%	71.05	80.10	36558	28395	4.51%
2026-09-11	73.73	72.82	-1.64	-2.20%	71.25	74.38	16335	11935	2.02%
2026-09-10	74.85	74.46	-1.46	-1.92%	71.42	75.90	16757	12416	2.07%
2026-09-09	72.75	75.92	4.59	6.43%	72.00	77.88	40801	30725	5.04%
2026-09-08	69.50	71.33	1.69	2.43%	68.30	71.98	14164	10004	1.75%
2026-09-07	66.36	69.64	2.88	4.31%	66.34	70.81	20277	14076	2.50%
2026-09-04	67.00	66.76	0.02	0.03%	66.15	68.00	10160	6830	1.25%
2026-09-03	67.57	66.74	-0.67	-0.99%	66.33	67.85	6996	4685	0.86%
2026-09-02	67.90	67.41	-0.82	-1.20%	66.00	68.73	8241	5545	1.02%
2026-09-01	69.11	68.23	0.02	0.03%	67.38	69.84	10242	7003	1.26%
2026-08-31	67.61	68.21	-0.16	-0.23%	67.02	69.00	11465	7802	1.42%
2026-08-28	68.50	68.37	-0.61	-0.88%	67.61	70.35	17107	11761	2.11%
2026-08-27	63.93	68.98	5.02	7.85%	62.33	69.38	18936	12688	2.35%
2026-08-26	65.30	63.96	-0.65	-1.01%	63.34	65.30	5560	3555	0.69%
2026-08-25	63.70	64.61	0.03	0.05%	62.02	65.39	10522	6707	1.30%
2026-08-24	68.80	64.58	-4.42	-6.41%	63.13	69.00	16132	10512	2.00%
2026-08-21	65.03	69.00	3.46	5.28%	65.03	69.28	21246	14457	2.63%
2026-08-20	67.14	65.54	-0.34	-0.52%	64.73	67.75	15306	10045	1.90%
2026-08-19	69.29	65.88	-5.13	-7.22%	64.33	70.24	31730	21265	3.93%
2026-08-18	71.00	71.01	0.01	0.01%	68.18	72.50	57131	40144	7.08%
2026-08-17	66.03	71.00	5.84	8.96%	65.46	71.68	60749	43061	7.52%
2026-08-14	63.73	65.16	1.56	2.45%	63.03	66.66	22154	14499	2.74%
2026-08-13	66.74	63.60	-3.08	-4.62%	62.80	66.88	16294	10622	2.02%
2026-08-12	65.00	66.68	1.68	2.58%	63.68	66.68	21405	14065	2.65%
2026-08-11	62.87	65.00	1.47	2.31%	62.20	65.03	10650	6812	1.32%
2026-08-10	65.01	63.53	-1.47	-2.26%	62.05	65.45	16730	10555	2.07%
2026-08-07	60.80	65.00	4.25	7.00%	60.66	65.05	16944	10672	2.10%
2026-08-06	61.01	60.75	-1.15	-1.86%	59.96	62.84	14788	9059	1.83%
2026-08-05	57.89	61.90	4.00	6.91%	57.36	62.09	21772	12975	2.70%
2026-08-04	58.20	57.90	0.15	0.26%	57.20	58.30	14328	8272	1.77%
2026-08-03	56.44	57.75	1.01	1.78%	55.55	58.13	16029	9177	1.99%
2026-07-31	56.01	56.74	1.62	2.94%	54.01	57.78	20981	11729	2.60%
2026-07-30	60.39	55.12	-6.08	-9.93%	55.08	61.70	18617	10705	2.31%
2026-07-29	62.27	61.20	-1.06	-1.70%	57.96	62.48	21130	12582	2.62%
2026-07-28	64.64	62.26	-2.17	-3.37%	61.30	64.74	18702	11735	2.32%
2026-07-27	68.63	64.43	-4.47	-6.49%	62.50	68.69	26417	17141	3.27%
2026-07-24	69.00	68.90	-0.94	-1.35%	68.34	70.20	15662	10854	1.94%
2026-07-23	69.90	69.84	1.07	1.56%	67.67	71.39	20063	13954	2.48%
2026-07-22	67.63	68.77	1.38	2.05%	66.41	69.80	25750	17686	3.19%
2026-07-21	61.88	67.39	6.13	10.01%	58.64	67.39	31821	19929	3.94%
2026-07-20	61.56	61.26	-0.71	-1.15%	59.68	66.26	43666	27381	5.41%
2026-07-17	68.50	61.97	-6.88	-9.99%	61.97	69.50	21581	13881	2.67%
2026-07-16	69.04	68.85	-1.15	-1.64%	68.02	70.51	17286	11964	2.14%
2026-07-15	69.42	70.00	-1.00	-1.41%	66.19	70.70	30483	20923	3.78%
2026-07-14	67.51	71.00	4.39	6.59%	64.37	71.00	37149	25151	4.60%
2026-07-13	70.14	66.61	-3.60	-5.13%	66.02	71.71	34515	23758	4.27%
2026-07-10	69.81	70.21	0.71	1.02%	68.14	71.39	28777	20134	3.56%
2026-07-09	68.22	69.50	1.28	1.88%	65.66	69.88	35048	23692	4.34%
2026-07-08	67.44	68.22	0.78	1.16%	66.50	69.49	37668	25833	4.67%
2026-07-07	64.97	67.44	3.38	5.28%	63.35	68.50	40832	27110	5.06%
2026-07-06	59.29	64.06	4.17	6.96%	59.20	65.81	40073	25575	4.96%
2026-07-03	58.00	59.89	1.88	3.24%	57.10	61.24	25757	15350	3.19%
2026-07-02	57.91	58.01	-0.69	-1.18%	57.01	59.45	22659	13189	2.81%
2026-07-01	55.12	58.70	4.19	7.69%	55.12	59.45	31497	18175	3.90%
2026-06-30	55.99	54.51	-1.48	-2.64%	54.20	55.99	21775	11922	2.70%
2026-06-29	56.50	55.99	-1.34	-2.34%	54.33	58.32	29089	16222	3.60%
2026-06-26	52.00	57.33	5.21	10.00%	51.80	57.33	35882	19858	4.44%
2026-06-25	51.48	52.12	0.46	0.89%	50.41	53.64	21555	11219	2.67%
2026-06-24	51.11	51.66	0.65	1.27%	50.08	53.90	20322	10528	2.52%
2026-06-23	50.18	51.01	0.43	0.85%	50.07	52.58	13543	6968	1.68%
2026-06-22	51.99	50.58	-1.86	-3.55%	49.90	52.36	16999	8607	2.11%
2026-06-18	51.47	52.44	0.94	1.83%	50.81	52.95	13567	7051	1.68%
2026-06-17	51.60	51.50	-0.63	-1.21%	50.40	52.52	14163	7281	1.75%
2026-06-16	49.76	52.13	2.38	4.78%	48.50	53.05	25030	12822	3.10%
2026-06-15	49.18	49.75	0.86	1.76%	48.90	50.87	13194	6590	1.63%
2026-06-12	50.99	48.89	-1.60	-3.17%	48.71	51.39	14896	7414	1.84%
2026-06-11	52.72	50.49	-2.43	-4.59%	49.57	52.72	19861	10078	2.46%
2026-06-10	56.39	52.92	-3.94	-6.93%	52.87	56.39	22509	12185	2.79%
2026-06-09	56.48	56.86	1.56	2.82%	54.97	58.63	23101	13219	2.86%
2026-06-08	57.22	55.30	-5.27	-8.70%	55.00	58.99	26971	15226	3.34%