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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 2.71 | 2.57 | -0.28 | -9.82% | 2.57 | 2.73 | 290144 | 7574.00 | 0.97% |
| 2025-04-03 | 2.78 | 2.85 | 0.05 | 1.79% | 2.77 | 2.88 | 233791 | 6646.06 | 0.78% |
| 2025-04-02 | 2.81 | 2.80 | 0.00 | 0.00% | 2.79 | 2.82 | 86444 | 2422.07 | 0.29% |
| 2025-04-01 | 2.78 | 2.80 | 0.02 | 0.72% | 2.78 | 2.83 | 172755 | 4845.66 | 0.58% |
| 2025-03-31 | 2.86 | 2.78 | -0.09 | -3.14% | 2.75 | 2.87 | 260792 | 7274.21 | 0.87% |
| 2025-03-28 | 2.90 | 2.87 | -0.02 | -0.69% | 2.84 | 2.90 | 130375 | 3738.52 | 0.44% |
| 2025-03-27 | 2.90 | 2.89 | -0.01 | -0.34% | 2.86 | 2.91 | 133708 | 3865.12 | 0.45% |
| 2025-03-26 | 2.89 | 2.90 | 0.01 | 0.35% | 2.88 | 2.94 | 188947 | 5513.98 | 0.63% |
| 2025-03-25 | 2.87 | 2.89 | 0.01 | 0.35% | 2.84 | 2.92 | 191002 | 5490.46 | 0.64% |
| 2025-03-24 | 2.98 | 2.88 | -0.09 | -3.03% | 2.85 | 2.98 | 349746 | 10121.19 | 1.17% |
| 2025-03-21 | 3.01 | 2.97 | -0.04 | -1.33% | 2.97 | 3.03 | 265856 | 7960.50 | 0.89% |
| 2025-03-20 | 3.01 | 3.01 | 0.00 | 0.00% | 3.00 | 3.04 | 182445 | 5505.87 | 0.61% |
| 2025-03-19 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.03 | 158515 | 4778.20 | 0.53% |
| 2025-03-18 | 3.08 | 3.03 | -0.04 | -1.30% | 3.02 | 3.09 | 300824 | 9128.06 | 1.01% |
| 2025-03-17 | 3.04 | 3.07 | 0.03 | 0.99% | 3.04 | 3.10 | 380753 | 11720.12 | 1.27% |
| 2025-03-14 | 2.97 | 3.04 | 0.07 | 2.36% | 2.97 | 3.04 | 358778 | 10818.81 | 1.20% |
| 2025-03-13 | 2.99 | 2.97 | -0.03 | -1.00% | 2.96 | 3.01 | 192545 | 5728.90 | 0.64% |
| 2025-03-12 | 3.01 | 3.00 | -0.01 | -0.33% | 2.98 | 3.02 | 151708 | 4549.79 | 0.51% |
| 2025-03-11 | 3.01 | 3.01 | -0.02 | -0.66% | 2.97 | 3.01 | 165110 | 4937.98 | 0.55% |
| 2025-03-10 | 3.00 | 3.03 | 0.03 | 1.00% | 2.98 | 3.06 | 297171 | 8959.54 | 0.99% |
| 2025-03-07 | 3.07 | 3.00 | -0.09 | -2.91% | 2.99 | 3.08 | 317815 | 9598.15 | 1.06% |
| 2025-03-06 | 3.02 | 3.09 | 0.07 | 2.32% | 3.00 | 3.09 | 392278 | 11970.78 | 1.31% |
| 2025-03-05 | 3.05 | 3.02 | -0.03 | -0.98% | 2.97 | 3.05 | 308920 | 9258.41 | 1.03% |
| 2025-03-04 | 3.05 | 3.05 | -0.02 | -0.65% | 3.01 | 3.06 | 298896 | 9063.04 | 1.00% |
| 2025-03-03 | 3.05 | 3.07 | 0.02 | 0.66% | 3.05 | 3.12 | 353567 | 10905.55 | 1.18% |
| 2025-02-28 | 3.15 | 3.05 | -0.12 | -3.79% | 3.04 | 3.19 | 574778 | 17808.83 | 1.92% |
| 2025-02-27 | 3.14 | 3.17 | 0.01 | 0.32% | 3.12 | 3.22 | 364110 | 11515.67 | 1.22% |
| 2025-02-26 | 3.09 | 3.16 | 0.08 | 2.60% | 3.07 | 3.17 | 473521 | 14863.78 | 1.58% |
| 2025-02-25 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.14 | 351103 | 10854.92 | 1.17% |
| 2025-02-24 | 3.09 | 3.12 | 0.04 | 1.30% | 3.07 | 3.21 | 438891 | 13797.71 | 1.47% |
| 2025-02-21 | 3.13 | 3.08 | -0.04 | -1.28% | 3.04 | 3.14 | 357665 | 11062.27 | 1.20% |
| 2025-02-20 | 3.12 | 3.12 | 0.03 | 0.97% | 3.06 | 3.16 | 315164 | 9829.38 | 1.05% |
| 2025-02-19 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 264738 | 8172.45 | 0.89% |
深证大盘股票行情在线 K线走势图
