致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 07:32:06 休市中

春兰股份 (600854) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 4.21 4.08 -0.15 -3.55% 3.99 4.23 168840 6917 3.25%
2025-04-07 4.50 4.23 -0.47 -10.00% 4.23 4.52 119027 5122 2.29%
2025-04-03 4.67 4.70 -0.01 -0.21% 4.64 4.75 69823 3275 1.34%
2025-04-02 4.67 4.71 0.04 0.86% 4.65 4.74 50351 2367 0.97%
2025-04-01 4.64 4.67 0.03 0.65% 4.64 4.72 72110 3379 1.39%
2025-03-31 4.76 4.64 -0.14 -2.93% 4.59 4.76 83851 3907 1.61%
2025-03-28 4.87 4.78 -0.09 -1.85% 4.75 4.87 66750 3201 1.28%
2025-03-27 4.88 4.87 -0.05 -1.02% 4.80 4.92 68251 3320 1.31%
2025-03-26 4.82 4.92 0.09 1.86% 4.79 4.93 83971 4106 1.62%
2025-03-25 4.79 4.83 0.00 0.00% 4.75 4.87 83687 4018 1.61%
2025-03-24 4.93 4.83 -0.13 -2.62% 4.72 4.99 106434 5142 2.05%
2025-03-21 5.02 4.96 -0.08 -1.59% 4.94 5.07 124816 6230 2.40%
2025-03-20 4.91 5.04 0.13 2.65% 4.89 5.14 189383 9526 3.65%
2025-03-19 4.93 4.91 -0.02 -0.41% 4.88 4.96 67631 3324 1.30%
2025-03-18 4.92 4.93 0.00 0.00% 4.88 4.95 56173 2759 1.08%
2025-03-17 4.95 4.93 0.01 0.20% 4.90 4.99 107943 5331 2.08%
2025-03-14 4.76 4.92 0.14 2.93% 4.74 4.92 123425 5977 2.38%
2025-03-13 4.80 4.78 0.01 0.21% 4.70 4.82 95911 4560 1.85%
2025-03-12 4.77 4.77 0.01 0.21% 4.74 4.79 80224 3824 1.54%
2025-03-11 4.69 4.76 0.05 1.06% 4.65 4.78 80037 3770 1.54%
2025-03-10 4.68 4.71 0.04 0.86% 4.66 4.73 52534 2467 1.01%
2025-03-07 4.73 4.67 -0.08 -1.68% 4.64 4.75 63912 3005 1.23%
2025-03-06 4.65 4.75 0.09 1.93% 4.62 4.75 82385 3878 1.59%
2025-03-05 4.71 4.66 -0.03 -0.64% 4.56 4.72 78412 3617 1.51%
2025-03-04 4.63 4.69 0.03 0.64% 4.61 4.71 50021 2341 0.96%
2025-03-03 4.65 4.66 0.02 0.43% 4.62 4.72 64517 3019 1.24%
2025-02-28 4.75 4.64 -0.15 -3.13% 4.63 4.77 79297 3727 1.53%
2025-02-27 4.78 4.79 0.00 0.00% 4.71 4.85 81997 3910 1.58%
2025-02-26 4.71 4.79 0.08 1.70% 4.71 4.79 91117 4345 1.75%
2025-02-25 4.78 4.71 -0.07 -1.46% 4.70 4.80 64034 3038 1.23%
2025-02-24 4.68 4.78 0.08 1.70% 4.65 4.78 90233 4274 1.74%
2025-02-21 4.78 4.70 -0.06 -1.26% 4.65 4.78 101552 4767 1.95%
2025-02-20 4.74 4.76 0.02 0.42% 4.71 4.78 92021 4370 1.77%
2025-02-19 4.67 4.74 0.11 2.38% 4.62 4.75 90986 4284 1.75%
2025-02-18 4.77 4.63 -0.15 -3.14% 4.63 4.78 95694 4495 1.84%
2025-02-17 4.71 4.78 0.06 1.27% 4.70 4.82 80937 3860 1.56%
2025-02-14 4.74 4.72 -0.02 -0.42% 4.69 4.76 51222 2416 0.99%
2025-02-13 4.78 4.74 -0.03 -0.63% 4.71 4.78 67918 3228 1.31%
2025-02-12 4.76 4.77 0.00 0.00% 4.73 4.80 60393 2875 1.16%
2025-02-11 4.80 4.77 -0.01 -0.21% 4.70 4.80 73518 3481 1.42%
2025-02-10 4.73 4.78 0.05 1.06% 4.70 4.79 71039 3377 1.37%
2025-02-07 4.65 4.73 0.07 1.50% 4.64 4.76 115129 5421 2.22%
2025-02-06 4.55 4.66 0.10 2.19% 4.53 4.67 81902 3768 1.58%
2025-02-05 4.57 4.56 0.00 0.00% 4.52 4.59 61620 2807 1.19%
2025-01-27 4.53 4.56 0.03 0.66% 4.53 4.69 76341 3508 1.47%
2025-01-24 4.49 4.53 0.07 1.57% 4.42 4.55 82123 3682 1.58%
2025-01-23 4.49 4.46 0.00 0.00% 4.46 4.58 83800 3794 1.61%
2025-01-22 4.57 4.46 -0.13 -2.83% 4.44 4.57 91001 4087 1.75%
2025-01-21 4.67 4.59 -0.05 -1.08% 4.54 4.69 80183 3691 1.54%
2025-01-20 4.62 4.64 0.06 1.31% 4.54 4.70 104250 4838 2.01%
2025-01-17 4.63 4.58 -0.10 -2.14% 4.54 4.67 110498 5064 2.13%
2025-01-16 4.58 4.68 0.16 3.54% 4.56 4.73 158558 7381 3.05%
2025-01-15 4.54 4.52 -0.03 -0.66% 4.48 4.60 116918 5300 2.25%
2025-01-14 4.33 4.55 0.25 5.81% 4.33 4.58 187228 8370 3.60%
2025-01-13 4.37 4.30 -0.08 -1.83% 4.18 4.43 171335 7372 3.30%
2025-01-10 4.77 4.38 -0.41 -8.56% 4.38 4.85 314470 14450 6.05%
2025-01-09 4.86 4.79 -0.07 -1.44% 4.77 5.10 503859 24817 9.70%
2025-01-08 4.40 4.86 0.44 9.95% 4.35 4.86 373291 17893 7.19%
2025-01-07 4.32 4.42 0.13 3.03% 4.26 4.43 70591 3063 1.36%
2025-01-06 4.31 4.29 -0.02 -0.46% 4.13 4.39 72887 3112 1.40%
2025-01-03 4.63 4.31 -0.27 -5.90% 4.31 4.63 132751 5866 2.56%
2025-01-02 4.56 4.58 0.00 0.00% 4.52 4.70 88984 4110 1.71%
2024-12-31 4.64 4.58 -0.08 -1.72% 4.55 4.70 60203 2787 1.16%
2024-12-30 4.74 4.66 -0.08 -1.69% 4.58 4.75 59065 2742 1.14%