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 |
|---|
| 2026-03-25 | 2.55 | 2.58 | 0.02 | 0.78% | 2.54 | 2.60 | 175289 | 4516.19 | 0.59% |
| 2026-03-24 | 2.56 | 2.56 | 0.09 | 3.64% | 2.48 | 2.57 | 175035 | 4417.64 | 0.59% |
| 2026-03-23 | 2.64 | 2.47 | -0.19 | -7.14% | 2.46 | 2.64 | 278599 | 7081.81 | 0.93% |
| 2026-03-20 | 2.71 | 2.66 | -0.04 | -1.48% | 2.65 | 2.71 | 224185 | 5992.05 | 0.75% |
| 2026-03-19 | 2.73 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 207542 | 5622.67 | 0.69% |
| 2026-03-18 | 2.81 | 2.74 | -0.06 | -2.14% | 2.72 | 2.81 | 309717 | 8517.61 | 1.04% |
| 2026-03-17 | 2.77 | 2.80 | 0.04 | 1.45% | 2.76 | 2.85 | 481449 | 13565.23 | 1.61% |
| 2026-03-16 | 2.76 | 2.76 | 0.02 | 0.73% | 2.75 | 2.80 | 239862 | 6650.36 | 0.80% |
| 2026-03-13 | 2.75 | 2.74 | -0.01 | -0.36% | 2.74 | 2.79 | 211129 | 5841.70 | 0.71% |
| 2026-03-12 | 2.73 | 2.75 | 0.02 | 0.73% | 2.72 | 2.77 | 199063 | 5469.93 | 0.67% |
| 2026-03-11 | 2.74 | 2.73 | -0.01 | -0.36% | 2.71 | 2.74 | 130079 | 3553.41 | 0.44% |
| 2026-03-10 | 2.73 | 2.74 | 0.02 | 0.74% | 2.72 | 2.74 | 116385 | 3177.39 | 0.39% |
| 2026-03-09 | 2.73 | 2.72 | -0.02 | -0.73% | 2.69 | 2.73 | 163014 | 4413.50 | 0.55% |
| 2026-03-06 | 2.71 | 2.74 | 0.02 | 0.74% | 2.70 | 2.75 | 147461 | 4019.46 | 0.49% |
| 2026-03-05 | 2.72 | 2.72 | 0.02 | 0.74% | 2.70 | 2.74 | 131745 | 3581.04 | 0.44% |
| 2026-03-04 | 2.72 | 2.70 | -0.03 | -1.10% | 2.68 | 2.74 | 257295 | 6973.31 | 0.86% |
| 2026-03-03 | 2.78 | 2.73 | -0.05 | -1.80% | 2.73 | 2.79 | 246857 | 6800.18 | 0.83% |
| 2026-03-02 | 2.80 | 2.78 | -0.05 | -1.77% | 2.76 | 2.81 | 278315 | 7747.70 | 0.93% |
| 2026-02-27 | 2.81 | 2.83 | 0.02 | 0.71% | 2.80 | 2.83 | 170391 | 4798.01 | 0.57% |
| 2026-02-26 | 2.90 | 2.81 | -0.09 | -3.10% | 2.80 | 2.91 | 454348 | 12840.50 | 1.52% |
| 2026-02-25 | 2.82 | 2.90 | 0.08 | 2.84% | 2.82 | 2.92 | 450268 | 13019.57 | 1.51% |
| 2026-02-24 | 2.83 | 2.82 | 0.01 | 0.36% | 2.80 | 2.84 | 167167 | 4720.71 | 0.56% |
| 2026-02-13 | 2.84 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 208911 | 5917.16 | 0.70% |
| 2026-02-12 | 2.89 | 2.85 | -0.04 | -1.38% | 2.84 | 2.91 | 259432 | 7433.40 | 0.87% |
| 2026-02-11 | 2.90 | 2.89 | 0.00 | 0.00% | 2.87 | 2.90 | 214932 | 6205.09 | 0.72% |
| 2026-02-10 | 2.94 | 2.89 | -0.05 | -1.70% | 2.88 | 2.94 | 262951 | 7632.76 | 0.88% |
| 2026-02-09 | 2.90 | 2.94 | 0.06 | 2.08% | 2.89 | 2.98 | 371422 | 10932.02 | 1.24% |
| 2026-02-06 | 2.90 | 2.88 | -0.04 | -1.37% | 2.86 | 2.92 | 333285 | 9639.38 | 1.12% |
| 2026-02-05 | 2.91 | 2.92 | 0.00 | 0.00% | 2.89 | 2.96 | 439870 | 12855.05 | 1.47% |
| 2026-02-04 | 2.81 | 2.92 | 0.11 | 3.91% | 2.78 | 2.93 | 700277 | 20150.52 | 2.34% |
| 2026-02-03 | 2.80 | 2.81 | 0.08 | 2.93% | 2.78 | 2.86 | 354166 | 9976.41 | 1.19% |
| 2026-02-02 | 2.81 | 2.73 | -0.10 | -3.53% | 2.71 | 2.83 | 452620 | 12566.37 | 1.51% |
| 2026-01-30 | 2.90 | 2.83 | -0.09 | -3.08% | 2.80 | 2.91 | 451635 | 12851.20 | 1.51% |
| 2026-01-29 | 2.79 | 2.92 | 0.12 | 4.29% | 2.78 | 2.93 | 875436 | 25229.55 | 2.93% |
| 2026-01-28 | 2.77 | 2.80 | 0.03 | 1.08% | 2.76 | 2.81 | 268099 | 7489.96 | 0.90% |
| 2026-01-27 | 2.82 | 2.77 | -0.05 | -1.77% | 2.75 | 2.82 | 288094 | 7990.06 | 0.96% |
| 2026-01-26 | 2.84 | 2.82 | -0.02 | -0.70% | 2.80 | 2.86 | 303288 | 8567.35 | 1.01% |
| 2026-01-23 | 2.86 | 2.84 | -0.03 | -1.05% | 2.83 | 2.87 | 321001 | 9127.15 | 1.07% |
| 2026-01-22 | 2.83 | 2.87 | 0.03 | 1.06% | 2.82 | 2.87 | 283957 | 8089.99 | 0.95% |
| 2026-01-21 | 2.82 | 2.84 | 0.01 | 0.35% | 2.80 | 2.86 | 290705 | 8225.61 | 0.97% |
| 2026-01-20 | 2.76 | 2.83 | 0.06 | 2.17% | 2.76 | 2.84 | 425905 | 12002.68 | 1.43% |
| 2026-01-19 | 2.75 | 2.77 | 0.01 | 0.36% | 2.73 | 2.79 | 147343 | 4076.49 | 0.49% |
| 2026-01-16 | 2.83 | 2.76 | -0.05 | -1.78% | 2.76 | 2.83 | 214928 | 5983.95 | 0.72% |
| 2026-01-15 | 2.79 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 242352 | 6800.68 | 0.81% |
| 2026-01-14 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.83 | 339061 | 9505.01 | 1.13% |
| 2026-01-13 | 2.83 | 2.80 | -0.02 | -0.71% | 2.80 | 2.84 | 258675 | 7295.31 | 0.87% |
| 2026-01-12 | 2.83 | 2.82 | -0.02 | -0.70% | 2.81 | 2.85 | 270731 | 7634.30 | 0.91% |
| 2026-01-09 | 2.84 | 2.84 | -0.01 | -0.35% | 2.82 | 2.86 | 255766 | 7252.45 | 0.86% |
| 2026-01-08 | 2.80 | 2.85 | 0.04 | 1.42% | 2.79 | 2.87 | 295628 | 8385.32 | 0.99% |
| 2026-01-07 | 2.82 | 2.81 | -0.01 | -0.35% | 2.80 | 2.85 | 219166 | 6187.02 | 0.73% |
| 2026-01-06 | 2.79 | 2.82 | 0.03 | 1.08% | 2.78 | 2.84 | 315021 | 8881.91 | 1.05% |
| 2026-01-05 | 2.76 | 2.79 | 0.04 | 1.45% | 2.75 | 2.80 | 214553 | 5970.46 | 0.72% |
| 2025-12-31 | 2.75 | 2.75 | 0.02 | 0.73% | 2.73 | 2.76 | 131204 | 3601.75 | 0.44% |
| 2025-12-30 | 2.75 | 2.73 | -0.02 | -0.73% | 2.73 | 2.75 | 96703 | 2648.95 | 0.32% |
| 2025-12-29 | 2.76 | 2.75 | -0.02 | -0.72% | 2.75 | 2.78 | 133942 | 3696.85 | 0.45% |
| 2025-12-26 | 2.77 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 187749 | 5203.63 | 0.63% |
| 2025-12-25 | 2.80 | 2.79 | 0.04 | 1.45% | 2.77 | 2.83 | 214249 | 5979.30 | 0.72% |
| 2025-12-24 | 2.73 | 2.75 | 0.01 | 0.36% | 2.73 | 2.76 | 125944 | 3461.43 | 0.42% |
| 2025-12-23 | 2.78 | 2.74 | -0.04 | -1.44% | 2.72 | 2.78 | 177869 | 4885.05 | 0.60% |
| 2025-12-22 | 2.79 | 2.78 | 0.00 | 0.00% | 2.76 | 2.80 | 176565 | 4907.05 | 0.59% |
| 2025-12-19 | 2.74 | 2.78 | 0.03 | 1.09% | 2.74 | 2.80 | 164404 | 4564.15 | 0.55% |
| 2025-12-18 | 2.74 | 2.75 | 0.01 | 0.36% | 2.73 | 2.76 | 94728 | 2604.31 | 0.32% |
| 2025-12-17 | 2.74 | 2.74 | -0.01 | -0.36% | 2.71 | 2.76 | 173706 | 4746.95 | 0.58% |
| 2025-12-16 | 2.77 | 2.75 | -0.02 | -0.72% | 2.73 | 2.80 | 206590 | 5705.47 | 0.69% |
| 2025-12-15 | 2.78 | 2.77 | -0.03 | -1.07% | 2.77 | 2.80 | 163238 | 4547.70 | 0.55% |
| 2025-12-12 | 2.80 | 2.80 | 0.02 | 0.72% | 2.78 | 2.82 | 189516 | 5311.22 | 0.63% |
| 2025-12-11 | 2.86 | 2.78 | -0.09 | -3.14% | 2.78 | 2.86 | 327588 | 9196.10 | 1.10% |
| 2025-12-10 | 2.78 | 2.87 | 0.10 | 3.61% | 2.75 | 2.90 | 560849 | 15895.98 | 1.88% |
| 2025-12-09 | 2.84 | 2.77 | -0.08 | -2.81% | 2.77 | 2.84 | 248144 | 6937.04 | 0.83% |
| 2025-12-08 | 2.84 | 2.85 | 0.01 | 0.35% | 2.83 | 2.87 | 227114 | 6484.76 | 0.76% |
| 2025-12-05 | 2.82 | 2.84 | 0.01 | 0.35% | 2.79 | 2.84 | 208673 | 5867.73 | 0.70% |
| 2025-12-04 | 2.81 | 2.83 | 0.03 | 1.07% | 2.77 | 2.86 | 343090 | 9669.72 | 1.15% |
| 2025-12-03 | 2.85 | 2.80 | -0.06 | -2.10% | 2.80 | 2.86 | 285500 | 8044.96 | 0.96% |
| 2025-12-02 | 2.85 | 2.86 | 0.01 | 0.35% | 2.82 | 2.86 | 228693 | 6505.88 | 0.77% |
| 2025-12-01 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.88 | 204706 | 5842.84 | 0.68% |
| 2025-11-28 | 2.84 | 2.87 | 0.03 | 1.06% | 2.79 | 2.87 | 266966 | 7561.32 | 0.89% |
| 2025-11-27 | 2.87 | 2.84 | -0.04 | -1.39% | 2.79 | 2.87 | 382558 | 10867.87 | 1.28% |
| 2025-11-26 | 2.93 | 2.88 | -0.05 | -1.71% | 2.87 | 2.95 | 475584 | 13852.61 | 1.59% |
| 2025-11-25 | 2.95 | 2.93 | -0.01 | -0.34% | 2.91 | 2.96 | 470282 | 13778.24 | 1.57% |
| 2025-11-24 | 2.98 | 2.94 | -0.02 | -0.68% | 2.93 | 3.02 | 436079 | 12962.30 | 1.46% |
深证大盘股票行情在线 K线走势图
金 融 街(000402)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
