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
2026-06-05	66.10	60.57	-6.73	-10.00%	60.57	66.10	41736	25588	5.17%
2026-06-04	64.48	67.30	2.57	3.97%	63.50	67.50	35836	23492	4.44%
2026-06-03	62.60	64.73	1.65	2.62%	62.25	64.89	25714	16409	3.18%
2026-06-02	62.57	63.08	0.52	0.83%	61.10	63.68	24422	15298	3.02%
2026-06-01	60.66	62.56	0.99	1.61%	60.50	64.48	29899	18725	3.70%
2026-05-29	61.30	61.57	-0.09	-0.15%	60.20	63.70	36529	22608	4.52%
2026-05-28	58.37	61.66	3.36	5.76%	57.94	61.66	42731	25558	5.29%
2026-05-27	56.50	58.30	1.56	2.75%	55.91	59.47	29516	17133	3.66%
2026-05-26	57.00	56.74	-0.59	-1.03%	56.02	58.04	14974	8560	1.85%
2026-05-25	56.68	57.33	0.45	0.79%	55.50	58.59	19946	11391	2.47%
2026-05-22	57.65	56.88	-0.82	-1.42%	56.77	58.25	13687	7842	1.70%
2026-05-21	58.02	57.70	-0.31	-0.53%	57.32	60.05	20889	12255	2.59%
2026-05-20	57.70	58.01	-0.27	-0.46%	56.78	58.49	17157	9883	2.12%
2026-05-19	56.86	58.28	1.20	2.10%	56.06	58.68	23372	13472	2.89%
2026-05-18	55.86	57.08	1.97	3.57%	54.84	57.90	22439	12622	2.78%
2026-05-15	52.62	55.11	2.51	4.77%	52.38	55.87	19352	10521	2.40%
2026-05-14	54.18	52.60	-1.59	-2.93%	52.50	54.18	13391	7118	1.66%
2026-05-13	54.66	54.19	-0.45	-0.82%	54.01	54.70	8524	4629	1.06%
2026-05-12	56.12	54.64	-1.48	-2.64%	54.54	56.73	13848	7660	1.72%
2026-05-11	58.10	56.12	-1.98	-3.41%	56.09	58.10	18436	10453	2.28%
2026-05-08	56.00	58.10	1.68	2.98%	55.81	58.55	19384	11177	2.40%
2026-05-07	56.49	56.42	-0.08	-0.14%	55.74	57.00	12839	7239	1.59%
2026-05-06	57.98	56.50	0.20	0.36%	56.47	58.39	16057	9216	1.99%
2026-04-30	54.30	56.30	1.94	3.57%	53.91	56.88	16927	9445	2.10%
2026-04-29	53.06	54.36	0.94	1.76%	53.06	54.64	7710	4162	0.95%
2026-04-28	55.61	53.42	-3.12	-5.52%	53.01	56.50	16807	9081	2.08%
2026-04-27	55.55	56.54	0.82	1.47%	54.60	56.59	10129	5668	1.25%
2026-04-24	56.39	55.72	-0.39	-0.70%	55.19	56.39	7895	4399	0.98%
2026-04-23	57.49	56.11	-1.49	-2.59%	55.80	57.55	12517	7040	1.55%
2026-04-22	58.90	57.60	-1.60	-2.70%	57.30	58.90	14727	8514	1.82%
2026-04-21	60.55	59.20	-1.46	-2.41%	59.20	60.70	12240	7285	1.52%
2026-04-20	60.42	61.16	-0.52	-0.84%	59.69	61.86	20127	12173	2.49%
2026-04-17	60.13	61.68	1.08	1.78%	59.49	62.66	21475	13101	2.66%
2026-04-16	59.48	60.60	1.09	1.83%	59.13	60.75	16671	10051	2.06%
2026-04-15	58.95	59.51	0.56	0.95%	58.67	60.61	15349	9147	1.90%
2026-04-14	58.33	58.95	0.75	1.29%	57.40	59.27	18342	10704	2.27%
2026-04-13	60.10	58.20	-2.20	-3.64%	58.12	60.17	19120	11187	2.37%
2026-04-10	61.00	60.40	-0.60	-0.98%	60.19	61.44	19232	11672	2.38%
2026-04-09	62.02	61.00	-2.67	-4.19%	61.00	62.50	25981	15976	3.22%
2026-04-08	61.52	63.67	2.37	3.87%	60.02	64.55	42270	26347	5.24%
2026-04-07	64.21	61.30	-0.79	-1.27%	59.63	64.21	32075	19738	3.97%
2026-04-03	60.88	62.09	0.59	0.96%	60.57	63.55	38582	23954	4.78%
2026-04-02	59.00	61.50	1.53	2.55%	57.81	61.80	43977	26423	5.45%
2026-04-01	63.99	59.97	-0.64	-1.06%	58.98	64.00	58906	36178	7.30%
2026-03-31	56.01	60.61	5.51	10.00%	53.98	60.61	51880	29745	6.43%
2026-03-30	54.42	55.10	2.11	3.98%	53.26	56.00	21765	11876	2.70%
2026-03-27	52.90	52.99	-0.52	-0.97%	52.36	53.78	11108	5919	1.38%
2026-03-26	54.20	53.51	-0.55	-1.02%	53.46	55.44	10956	5960	1.36%
2026-03-25	53.82	54.06	0.25	0.46%	53.45	54.68	11913	6438	1.48%
2026-03-24	53.98	53.81	0.95	1.80%	52.52	54.37	10022	5354	1.24%
2026-03-23	54.84	52.86	-2.96	-5.30%	52.50	55.97	10373	5631	1.28%
2026-03-20	58.00	55.82	-1.85	-3.21%	55.77	58.00	9000	5105	1.11%
2026-03-19	58.58	57.67	-1.49	-2.52%	57.28	58.89	9789	5674	1.21%
2026-03-18	58.18	59.16	0.48	0.82%	58.18	59.44	5896	3470	0.73%
2026-03-17	60.42	58.68	-1.18	-1.97%	58.62	60.42	6352	3768	0.79%
2026-03-16	59.60	59.86	0.19	0.32%	58.50	60.17	6995	4145	0.87%
2026-03-13	59.51	59.67	-0.17	-0.28%	59.47	60.38	5969	3576	0.74%
2026-03-12	60.91	59.84	-0.96	-1.58%	59.58	61.12	7636	4585	0.95%
2026-03-11	61.36	60.80	-0.45	-0.73%	60.36	61.89	9720	5939	1.20%
2026-03-10	60.50	61.25	1.65	2.77%	59.70	61.55	14100	8583	1.75%
2026-03-09	60.40	59.60	-2.12	-3.43%	58.15	60.40	13086	7741	1.62%
2026-03-06	60.36	61.72	1.37	2.27%	59.91	61.89	8153	5015	1.01%
2026-03-05	61.00	60.35	0.75	1.26%	59.81	61.00	9841	5923	1.22%
2026-03-04	59.00	59.60	0.20	0.34%	58.08	59.70	11135	6594	1.38%
2026-03-03	62.03	59.40	-2.63	-4.24%	59.40	63.00	14369	8757	1.78%
2026-03-02	65.00	62.03	-3.92	-5.94%	61.92	65.02	22142	13954	2.74%
2026-02-27	66.89	65.95	-0.96	-1.43%	65.79	66.89	7776	5134	0.96%
2026-02-26	66.81	66.91	0.12	0.18%	66.21	66.94	7881	5254	0.98%