群兴玩具（002575）历史行情
以下为群兴玩具近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.950 | 5.080 | 5.140 | 4.880 | 0.060 | 1.195% | 2,318.69万 | 1.17亿 | 3.968% |
| 2026-10-12 | 5.080 | 5.020 | 5.180 | 4.930 | -0.050 | -0.986% | 17.88万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.940 | 5.070 | 5.100 | 4.760 | 0.120 | 2.424% | 23.73万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.920 | 4.950 | 5.050 | 4.870 | -0.050 | -1.000% | 21.16万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.100 | 5.000 | 5.290 | 4.980 | -0.050 | -0.990% | 2,860.89万 | 1.45亿 | 4.896% |
| 2026-10-06 | 5.100 | 5.000 | 5.290 | 4.980 | -0.050 | -0.990% | 2,860.89万 | 1.45亿 | 4.896% |
| 2026-10-05 | 5.100 | 5.000 | 5.290 | 4.980 | -0.050 | -0.990% | 2,860.89万 | 1.45亿 | 4.896% |
| 2026-10-02 | 5.100 | 5.000 | 5.290 | 4.980 | -0.050 | -0.990% | 2,860.89万 | 1.45亿 | 4.896% |
| 2026-10-01 | 5.100 | 5.000 | 5.290 | 4.980 | -0.050 | -0.990% | 2,860.89万 | 1.45亿 | 4.896% |
| 2026-09-30 | 5.100 | 5.000 | 5.290 | 4.980 | -0.050 | -0.990% | 28.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.050 | 5.050 | 5.110 | 4.960 | 0.060 | 1.202% | 14.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.120 | 4.990 | 5.130 | 4.950 | -0.070 | -1.383% | 15.68万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.100 | 5.060 | 5.160 | 5.000 | -0.060 | -1.172% | 2,027.46万 | 1.03亿 | 3.470% |
| 2026-09-24 | 5.100 | 5.060 | 5.160 | 5.000 | -0.060 | -1.172% | 20.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.300 | 5.120 | 5.350 | 5.110 | -0.270 | -5.009% | 36.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.220 | 5.390 | 5.610 | 5.200 | 0.200 | 3.854% | 59.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.150 | 5.190 | 5.200 | 5.120 | 0.040 | 0.777% | 13.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.180 | 5.150 | 5.200 | 5.110 | 0.020 | 0.390% | 11.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.080 | 5.130 | 5.140 | 5.040 | 0.050 | 0.984% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.990 | 5.080 | 5.100 | 4.950 | 0.070 | 1.397% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.170 | 5.010 | 5.220 | 5.000 | -0.190 | -3.654% | 13.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.180 | 5.200 | 5.250 | 5.140 | -0.010 | -0.192% | 10.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.270 | 5.210 | 5.280 | 5.160 | -0.100 | -1.883% | 15.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.420 | 5.310 | 5.420 | 5.290 | -0.070 | -1.301% | 12.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.500 | 5.380 | 5.510 | 5.340 | -0.120 | -2.182% | 13.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.540 | 5.500 | 5.570 | 5.460 | -0.040 | -0.722% | 15.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.430 | 5.540 | 5.620 | 5.390 | 0.040 | 0.727% | 25.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.460 | 5.500 | 5.600 | 5.410 | 0.110 | 2.041% | 28.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.550 | 5.390 | 5.580 | 5.390 | -0.160 | -2.883% | 18.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.480 | 5.550 | 5.610 | 5.430 | -0.010 | -0.180% | 25.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.480 | 5.560 | 5.610 | 5.430 | 0.050 | 0.907% | 36.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.250 | 5.510 | 5.590 | 5.200 | 0.200 | 3.766% | 43.30万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.230 | 5.310 | 5.350 | 5.180 | 0.090 | 1.724% | 24.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.190 | 5.220 | 5.250 | 5.130 | 0.060 | 1.163% | 16.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.080 | 5.160 | 5.210 | 5.030 | 0.080 | 1.575% | 21.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.830 | 5.080 | 5.120 | 4.790 | 0.220 | 4.527% | 30.09万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.980 | 4.860 | 5.010 | 4.800 | -0.100 | -2.016% | 18.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.910 | 4.960 | 4.980 | 4.830 | -0.010 | -0.201% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.980 | 4.970 | 5.020 | 4.910 | 0.040 | 0.811% | 20.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.140 | 4.930 | 5.150 | 4.910 | -0.330 | -6.274% | 36.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.510 | 5.260 | 5.530 | 5.200 | -0.250 | -4.537% | 46.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.430 | 5.510 | 5.570 | 5.390 | -0.100 | -1.783% | 62.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.970 | 5.610 | 5.970 | 5.470 | -0.470 | -7.730% | 110.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.080 | 6.080 | 6.080 | 6.080 | 0.550 | 9.946% | 21.85万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.520 | 5.530 | 5.580 | 5.390 | 0.050 | 0.912% | 41.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.350 | 5.480 | 5.610 | 5.200 | 0.180 | 3.396% | 52.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.210 | 5.300 | 5.330 | 5.100 | 0.100 | 1.923% | 27.07万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.290 | 5.200 | 5.310 | 5.100 | -0.080 | -1.515% | 25.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.280 | 5.280 | 5.340 | 5.180 | -0.040 | -0.752% | 28.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.380 | 5.320 | 5.390 | 5.260 | -0.050 | -0.931% | 36.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.200 | 5.370 | 5.440 | 5.200 | 0.240 | 4.678% | 53.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.040 | 5.130 | 5.140 | 5.000 | 0.050 | 0.984% | 37.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.880 | 5.080 | 5.240 | 4.800 | 0.220 | 4.527% | 66.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.840 | 4.860 | 4.930 | 4.710 | 0.010 | 0.206% | 37.32万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.760 | 4.850 | 4.890 | 4.720 | 0.080 | 1.677% | 32.20万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.730 | 4.770 | 4.920 | 4.730 | -0.030 | -0.625% | 35.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.500 | 4.800 | 5.010 | 4.480 | 0.240 | 5.263% | 54.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.810 | 4.560 | 4.890 | 4.560 | -0.460 | -9.163% | 62.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.930 | 5.020 | 5.290 | 4.830 | 0.190 | 3.934% | 91.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.830 | 4.830 | 4.830 | 4.830 | 0.440 | 10.023% | 15.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.390 | 4.390 | 4.420 | 4.050 | 0.000 | 0.000% | 25.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.440 | 4.390 | 4.670 | 4.310 | -0.060 | -1.348% | 24.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.680 | 4.450 | 4.720 | 4.390 | -0.240 | -5.117% | 22.24万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.660 | 4.690 | 4.780 | 4.570 | 0.000 | 0.000% | 17.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.520 | 4.690 | 4.790 | 4.500 | 0.080 | 1.735% | 23.33万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.560 | 4.610 | 4.610 | 4.430 | 0.050 | 1.096% | 22.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.860 | 4.560 | 4.920 | 4.540 | -0.310 | -6.366% | 28.41万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.640 | 4.870 | 5.020 | 4.560 | 0.190 | 4.060% | 44.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.740 | 4.680 | 4.850 | 4.630 | 0.000 | 0.000% | 27.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.640 | 4.680 | 4.700 | 4.500 | 0.040 | 0.862% | 25.16万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.950 | 4.640 | 4.970 | 4.600 | -0.400 | -7.937% | 44.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.600 | 5.040 | 5.600 | 5.040 | -0.560 | -10.000% | 45.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.700 | 5.600 | 5.780 | 5.580 | -0.160 | -2.778% | 24.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.850 | 5.760 | 5.980 | 5.730 | -0.040 | -0.690% | 35.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.670 | 5.800 | 6.080 | 5.580 | 0.080 | 1.399% | 39.49万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.610 | 5.720 | 5.770 | 5.420 | 0.080 | 1.418% | 31.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.760 | 5.640 | 5.830 | 5.610 | -0.190 | -3.259% | 29.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.960 | 5.830 | 6.070 | 5.720 | -0.190 | -3.156% | 38.03万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.180 | 6.020 | 6.410 | 6.010 | -0.160 | -2.589% | 54.00万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.960 | 6.180 | 6.230 | 5.670 | 0.180 | 3.000% | 67.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.860 | 6.000 | 6.230 | 5.820 | 0.100 | 1.695% | 47.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.820 | 5.900 | 5.970 | 5.820 | 0.000 | 0.000% | 26.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.970 | 5.900 | 6.060 | 5.870 | -0.190 | -3.120% | 36.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.900 | 6.090 | 6.150 | 5.730 | 0.130 | 2.181% | 63.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.100 | 5.960 | 6.100 | 5.850 | -0.210 | -3.404% | 42.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.980 | 6.170 | 6.190 | 5.970 | 0.200 | 3.350% | 46.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.090 | 5.970 | 6.090 | 5.770 | 0.050 | 0.845% | 41.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.130 | 5.920 | 6.150 | 5.860 | -0.260 | -4.207% | 52.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.020 | 6.180 | 6.570 | 6.020 | 0.010 | 0.162% | 99.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.720 | 6.170 | 6.170 | 5.640 | 0.560 | 9.982% | 62.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.550 | 5.610 | 5.820 | 5.510 | -0.220 | -3.774% | 30.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.950 | 5.830 | 6.000 | 5.760 | -0.090 | -1.520% | 41.90万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.840 | 5.920 | 6.140 | 5.710 | -0.010 | -0.169% | 67.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.140 | 5.930 | 6.280 | 5.920 | -0.300 | -4.815% | 85.61万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.670 | 6.230 | 6.230 | 5.440 | 0.570 | 10.071% | 83.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.510 | 5.660 | 5.750 | 5.410 | 0.110 | 1.982% | 26.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.850 | 5.550 | 5.880 | 5.500 | -0.330 | -5.612% | 34.80万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.710 | 5.880 | 6.050 | 5.710 | 0.190 | 3.339% | 42.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.870 | 5.690 | 5.870 | 5.630 | -0.160 | -2.735% | 28.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.100 | 5.850 | 6.100 | 5.750 | -0.310 | -5.032% | 41.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.340 | 6.160 | 6.410 | 6.080 | -0.190 | -2.992% | 37.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.230 | 6.350 | 6.400 | 6.090 | 0.170 | 2.751% | 41.73万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.650 | 6.180 | 6.690 | 6.150 | -0.440 | -6.647% | 60.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.960 | 6.620 | 7.110 | 6.530 | -0.360 | -5.158% | 59.64万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.990 | 6.980 | 7.190 | 6.810 | -0.070 | -0.993% | 50.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.220 | 7.050 | 7.500 | 6.910 | -0.320 | -4.342% | 72.82万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.210 | 7.370 | 7.800 | 7.210 | -0.140 | -1.864% | 107.41万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.160 | 7.510 | 8.160 | 7.500 | 0.090 | 1.213% | 149.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.020 | 7.420 | 7.540 | 6.970 | 0.340 | 4.802% | 92.26万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.040 | 7.080 | 7.120 | 6.870 | 0.040 | 0.568% | 57.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.160 | 7.040 | 7.230 | 6.970 | -0.100 | -1.401% | 53.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.290 | 7.140 | 7.290 | 7.120 | -0.330 | -4.418% | 76.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.020 | 7.470 | 7.620 | 6.950 | 0.460 | 6.562% | 113.92万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.920 | 7.010 | 7.060 | 6.860 | 0.200 | 2.937% | 63.02万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.840 | 6.810 | 6.920 | 6.660 | -0.040 | -0.584% | 63.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.630 | 6.850 | 6.990 | 6.600 | 0.050 | 0.735% | 104.24万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.390 | 6.800 | 6.800 | 6.330 | 0.620 | 10.032% | 89.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.140 | 6.180 | 6.210 | 6.020 | 0.010 | 0.162% | 29.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.260 | 6.170 | 6.280 | 6.070 | -0.180 | -2.835% | 39.60万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.270 | 6.350 | 6.390 | 6.200 | 0.090 | 1.438% | 43.74万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.330 | 6.260 | 6.330 | 6.130 | -0.080 | -1.262% | 39.64万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.450 | 6.340 | 6.450 | 6.260 | -0.150 | -2.311% | 37.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.510 | 6.490 | 6.580 | 6.430 | -0.050 | -0.765% | 40.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.740 | 6.540 | 6.810 | 6.480 | -0.310 | -4.526% | 61.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.520 | 6.850 | 6.950 | 6.490 | 0.340 | 5.223% | 94.32万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.050 | 6.510 | 7.170 | 6.510 | 0.000 | 0.000% | 105.73万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.410 | 7.230 | 7.690 | 7.110 | -0.110 | -1.499% | 61.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.030 | 7.340 | 7.430 | 6.940 | 0.000 | 0.000% | 55.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.860 | 7.240 | 7.880 | 7.210 | 0.000 | 0.000% | 93.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.010 | 7.710 | 8.330 | 7.610 | 0.000 | 0.000% | 74.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.770 | 8.080 | 8.190 | 7.710 | 0.000 | 0.000% | 68.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.410 | 7.580 | 7.820 | 7.220 | 0.000 | 0.000% | 60.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.190 | 7.400 | 8.330 | 7.340 | 0.000 | 0.000% | 83.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.570 | 8.030 | 8.740 | 8.010 | 0.000 | 0.000% | 100.66万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.550 | 8.830 | 9.200 | 8.460 | 0.000 | 0.000% | 124.97万 | 0.00亿 | 0.000% |