金 融 街(000402)股票行情
金 融 街(000402)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.94 | 2.94 | 0.01 | 0.34% | 2.92 | 2.97 | 221632 | 6523.78 | 0.74% |
| 2025-07-31 | 3.02 | 2.93 | -0.10 | -3.30% | 2.91 | 3.02 | 379815 | 11242.92 | 1.27% |
| 2025-07-30 | 3.06 | 3.03 | -0.04 | -1.30% | 3.01 | 3.10 | 327214 | 10002.01 | 1.09% |
| 2025-07-29 | 3.07 | 3.07 | 0.01 | 0.33% | 3.02 | 3.07 | 214770 | 6543.05 | 0.72% |
| 2025-07-28 | 3.08 | 3.06 | -0.01 | -0.33% | 3.02 | 3.09 | 219994 | 6721.01 | 0.74% |
| 2025-07-25 | 3.12 | 3.07 | -0.04 | -1.29% | 3.05 | 3.12 | 317655 | 9780.41 | 1.06% |
| 2025-07-24 | 3.04 | 3.11 | 0.07 | 2.30% | 3.02 | 3.13 | 537350 | 16631.16 | 1.80% |
| 2025-07-23 | 3.05 | 3.04 | -0.02 | -0.65% | 3.04 | 3.12 | 397843 | 12219.79 | 1.33% |
| 2025-07-22 | 3.03 | 3.06 | 0.04 | 1.32% | 2.98 | 3.06 | 411284 | 12441.90 | 1.38% |
| 2025-07-21 | 2.96 | 3.02 | 0.07 | 2.37% | 2.95 | 3.03 | 431100 | 12965.49 | 1.44% |
| 2025-07-18 | 2.96 | 2.95 | 0.00 | 0.00% | 2.92 | 2.96 | 242484 | 7129.89 | 0.81% |
| 2025-07-17 | 2.96 | 2.95 | 0.00 | 0.00% | 2.92 | 2.98 | 275473 | 8120.53 | 0.92% |
| 2025-07-16 | 2.96 | 2.95 | -0.02 | -0.67% | 2.93 | 2.99 | 337055 | 9975.12 | 1.13% |
| 2025-07-15 | 3.01 | 2.97 | -0.05 | -1.66% | 2.91 | 3.03 | 488788 | 14440.72 | 1.64% |
| 2025-07-14 | 3.09 | 3.02 | -0.09 | -2.89% | 3.00 | 3.10 | 498439 | 15115.10 | 1.67% |
| 2025-07-11 | 3.13 | 3.11 | -0.04 | -1.27% | 3.08 | 3.17 | 911474 | 28393.81 | 3.05% |
| 2025-07-10 | 2.90 | 3.15 | 0.24 | 8.25% | 2.90 | 3.18 | 1319733 | 40391.48 | 4.42% |
| 2025-07-09 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.93 | 306162 | 8901.82 | 1.02% |
| 2025-07-08 | 2.87 | 2.90 | 0.02 | 0.69% | 2.86 | 2.90 | 257460 | 7427.76 | 0.86% |
| 2025-07-07 | 2.83 | 2.88 | 0.05 | 1.77% | 2.82 | 2.89 | 348878 | 10030.14 | 1.17% |
| 2025-07-04 | 2.84 | 2.83 | -0.01 | -0.35% | 2.82 | 2.86 | 224845 | 6384.88 | 0.75% |
| 2025-07-03 | 2.84 | 2.84 | 0.00 | 0.00% | 2.82 | 2.87 | 258398 | 7343.80 | 0.86% |
| 2025-07-02 | 2.79 | 2.84 | 0.04 | 1.43% | 2.79 | 2.85 | 245464 | 6914.11 | 0.82% |
| 2025-07-01 | 2.83 | 2.80 | -0.02 | -0.71% | 2.78 | 2.83 | 188743 | 5281.77 | 0.63% |
| 2025-06-30 | 2.84 | 2.82 | -0.01 | -0.35% | 2.81 | 2.85 | 211810 | 5980.97 | 0.71% |
| 2025-06-27 | 2.83 | 2.83 | 0.00 | 0.00% | 2.83 | 2.89 | 278401 | 7961.58 | 0.93% |
| 2025-06-26 | 2.88 | 2.83 | -0.04 | -1.39% | 2.81 | 2.88 | 347098 | 9863.44 | 1.16% |
| 2025-06-25 | 2.79 | 2.87 | 0.07 | 2.50% | 2.77 | 2.87 | 387777 | 10976.29 | 1.30% |
| 2025-06-24 | 2.74 | 2.80 | 0.06 | 2.19% | 2.74 | 2.81 | 222931 | 6202.99 | 0.75% |
| 2025-06-23 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.75 | 111655 | 3044.42 | 0.37% |
| 2025-06-20 | 2.75 | 2.71 | -0.03 | -1.09% | 2.71 | 2.76 | 100536 | 2744.63 | 0.34% |
| 2025-06-19 | 2.79 | 2.74 | -0.06 | -2.14% | 2.73 | 2.80 | 158610 | 4372.02 | 0.53% |
| 2025-06-18 | 2.79 | 2.80 | 0.00 | 0.00% | 2.74 | 2.81 | 241063 | 6689.72 | 0.81% |
| 2025-06-17 | 2.78 | 2.80 | 0.02 | 0.72% | 2.76 | 2.82 | 179833 | 5011.61 | 0.60% |
| 2025-06-16 | 2.72 | 2.78 | 0.06 | 2.21% | 2.72 | 2.81 | 271363 | 7529.52 | 0.91% |
| 2025-06-13 | 2.78 | 2.72 | -0.07 | -2.51% | 2.72 | 2.78 | 202785 | 5554.89 | 0.68% |
| 2025-06-12 | 2.82 | 2.79 | -0.03 | -1.06% | 2.77 | 2.82 | 192937 | 5375.73 | 0.65% |
| 2025-06-11 | 2.80 | 2.82 | 0.01 | 0.36% | 2.79 | 2.84 | 199760 | 5641.72 | 0.67% |
| 2025-06-10 | 2.81 | 2.81 | 0.00 | 0.00% | 2.77 | 2.84 | 242840 | 6823.75 | 0.81% |
| 2025-06-09 | 2.82 | 2.81 | -0.01 | -0.35% | 2.78 | 2.83 | 296485 | 8300.44 | 0.99% |
| 2025-06-06 | 2.82 | 2.82 | -0.01 | -0.35% | 2.80 | 2.84 | 282556 | 7955.95 | 0.95% |
| 2025-06-05 | 2.80 | 2.83 | 0.06 | 2.17% | 2.80 | 2.96 | 706167 | 20295.80 | 2.36% |
| 2025-06-04 | 2.73 | 2.77 | 0.05 | 1.84% | 2.72 | 2.78 | 177353 | 4884.16 | 0.59% |
| 2025-06-03 | 2.72 | 2.72 | -0.02 | -0.73% | 2.70 | 2.75 | 142023 | 3876.84 | 0.48% |
| 2025-05-30 | 2.73 | 2.74 | 0.01 | 0.37% | 2.71 | 2.78 | 179119 | 4904.01 | 0.60% |
| 2025-05-29 | 2.70 | 2.73 | 0.03 | 1.11% | 2.69 | 2.75 | 146806 | 4010.97 | 0.49% |
| 2025-05-28 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.75 | 95649 | 2591.97 | 0.32% |
| 2025-05-27 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.74 | 115788 | 3153.30 | 0.39% |
| 2025-05-26 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.73 | 95544 | 2582.49 | 0.32% |
| 2025-05-23 | 2.72 | 2.69 | -0.04 | -1.47% | 2.68 | 2.74 | 180387 | 4890.59 | 0.60% |
| 2025-05-22 | 2.80 | 2.73 | -0.07 | -2.50% | 2.71 | 2.81 | 301620 | 8297.35 | 1.01% |
| 2025-05-21 | 2.84 | 2.80 | -0.04 | -1.41% | 2.80 | 2.85 | 183857 | 5176.39 | 0.62% |
| 2025-05-20 | 2.85 | 2.84 | -0.01 | -0.35% | 2.81 | 2.88 | 228541 | 6493.57 | 0.76% |
| 2025-05-19 | 2.73 | 2.85 | 0.10 | 3.64% | 2.73 | 2.87 | 468826 | 13230.44 | 1.57% |
| 2025-05-16 | 2.77 | 2.75 | -0.02 | -0.72% | 2.74 | 2.79 | 133199 | 3667.82 | 0.45% |
| 2025-05-15 | 2.81 | 2.77 | -0.05 | -1.77% | 2.76 | 2.84 | 200723 | 5597.61 | 0.67% |
| 2025-05-14 | 2.77 | 2.82 | 0.04 | 1.44% | 2.74 | 2.82 | 239090 | 6657.30 | 0.80% |
| 2025-05-13 | 2.79 | 2.78 | 0.01 | 0.36% | 2.76 | 2.80 | 165025 | 4585.11 | 0.55% |
| 2025-05-12 | 2.75 | 2.77 | 0.03 | 1.09% | 2.72 | 2.78 | 166175 | 4574.01 | 0.56% |
| 2025-05-09 | 2.82 | 2.74 | -0.08 | -2.84% | 2.74 | 2.84 | 258591 | 7163.18 | 0.87% |
| 2025-05-08 | 2.82 | 2.82 | 0.01 | 0.36% | 2.77 | 2.84 | 229824 | 6470.25 | 0.77% |
| 2025-05-07 | 2.88 | 2.81 | 0.03 | 1.08% | 2.80 | 2.94 | 436489 | 12482.86 | 1.46% |
| 2025-05-06 | 2.78 | 2.78 | 0.02 | 0.72% | 2.74 | 2.79 | 279094 | 7725.88 | 0.93% |
| 2025-04-30 | 2.72 | 2.76 | 0.04 | 1.47% | 2.72 | 2.80 | 322431 | 8904.81 | 1.08% |
| 2025-04-29 | 2.70 | 2.72 | 0.00 | 0.00% | 2.68 | 2.74 | 271367 | 7366.87 | 0.91% |
| 2025-04-28 | 2.89 | 2.72 | -0.22 | -7.48% | 2.70 | 2.90 | 751199 | 20780.21 | 2.51% |
| 2025-04-25 | 2.93 | 2.94 | -0.01 | -0.34% | 2.92 | 3.08 | 922440 | 27778.76 | 3.09% |
| 2025-04-24 | 2.92 | 2.95 | 0.03 | 1.03% | 2.89 | 2.99 | 459031 | 13511.04 | 1.54% |
| 2025-04-23 | 2.97 | 2.92 | -0.05 | -1.68% | 2.91 | 2.98 | 434721 | 12786.34 | 1.45% |
| 2025-04-22 | 2.96 | 2.97 | 0.01 | 0.34% | 2.92 | 3.00 | 718885 | 21256.08 | 2.41% |
| 2025-04-21 | 2.99 | 2.96 | -0.08 | -2.63% | 2.87 | 3.03 | 1061804 | 31381.11 | 3.55% |
| 2025-04-18 | 2.76 | 3.04 | 0.28 | 10.14% | 2.74 | 3.04 | 1086890 | 32259.92 | 3.64% |
| 2025-04-17 | 2.70 | 2.76 | 0.05 | 1.85% | 2.69 | 2.83 | 484510 | 13481.09 | 1.62% |
| 2025-04-16 | 2.69 | 2.71 | 0.03 | 1.12% | 2.68 | 2.78 | 413146 | 11292.05 | 1.38% |
| 2025-04-15 | 2.72 | 2.68 | -0.04 | -1.47% | 2.67 | 2.73 | 162839 | 4376.43 | 0.54% |
| 2025-04-14 | 2.70 | 2.72 | 0.02 | 0.74% | 2.70 | 2.75 | 169190 | 4609.59 | 0.57% |
| 2025-04-11 | 2.74 | 2.70 | -0.06 | -2.17% | 2.69 | 2.75 | 252258 | 6845.61 | 0.84% |
| 2025-04-10 | 2.70 | 2.76 | 0.05 | 1.85% | 2.68 | 2.78 | 354242 | 9693.30 | 1.19% |
| 2025-04-09 | 2.54 | 2.71 | 0.14 | 5.45% | 2.42 | 2.77 | 511631 | 13387.83 | 1.71% |
| 2025-04-08 | 2.57 | 2.57 | 0.00 | 0.00% | 2.49 | 2.60 | 361730 | 9230.94 | 1.21% |
深证大盘股票行情在线 K线走势图
