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 |
|---|
| 2025-09-16 | 3.27 | 3.34 | 0.06 | 1.83% | 3.25 | 3.35 | 929703 | 30685.87 | 3.11% |
| 2025-09-15 | 3.29 | 3.28 | -0.05 | -1.50% | 3.18 | 3.34 | 842689 | 27303.12 | 2.82% |
| 2025-09-12 | 3.17 | 3.33 | 0.16 | 5.05% | 3.16 | 3.45 | 1160460 | 38305.88 | 3.88% |
| 2025-09-11 | 3.20 | 3.17 | -0.04 | -1.25% | 3.13 | 3.20 | 519982 | 16413.73 | 1.74% |
| 2025-09-10 | 3.13 | 3.21 | 0.07 | 2.23% | 3.10 | 3.21 | 792850 | 25250.12 | 2.65% |
| 2025-09-09 | 3.03 | 3.14 | 0.11 | 3.63% | 3.01 | 3.14 | 755555 | 23424.03 | 2.53% |
| 2025-09-08 | 2.97 | 3.03 | 0.06 | 2.02% | 2.96 | 3.04 | 372211 | 11217.86 | 1.25% |
| 2025-09-05 | 2.91 | 2.97 | 0.07 | 2.41% | 2.89 | 2.97 | 346641 | 10177.62 | 1.16% |
| 2025-09-04 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.98 | 412389 | 12091.49 | 1.38% |
| 2025-09-03 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.98 | 254398 | 7491.06 | 0.85% |
| 2025-09-02 | 2.96 | 2.96 | -0.01 | -0.34% | 2.93 | 3.00 | 294951 | 8737.20 | 0.99% |
| 2025-09-01 | 2.98 | 2.97 | -0.01 | -0.34% | 2.94 | 3.00 | 274278 | 8149.77 | 0.92% |
| 2025-08-29 | 3.04 | 2.98 | -0.03 | -1.00% | 2.97 | 3.07 | 385856 | 11604.96 | 1.29% |
| 2025-08-28 | 3.01 | 3.01 | 0.00 | 0.00% | 2.93 | 3.05 | 468899 | 14042.01 | 1.57% |
| 2025-08-27 | 3.12 | 3.01 | -0.13 | -4.14% | 3.00 | 3.13 | 487539 | 14965.59 | 1.63% |
| 2025-08-26 | 3.15 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 437244 | 13727.33 | 1.46% |
| 2025-08-25 | 3.04 | 3.16 | 0.13 | 4.29% | 3.04 | 3.21 | 953422 | 29993.97 | 3.19% |
| 2025-08-22 | 3.03 | 3.03 | -0.01 | -0.33% | 2.99 | 3.04 | 324453 | 9786.48 | 1.09% |
| 2025-08-21 | 3.05 | 3.04 | -0.01 | -0.33% | 3.02 | 3.06 | 301514 | 9168.62 | 1.01% |
| 2025-08-20 | 3.03 | 3.05 | 0.01 | 0.33% | 3.00 | 3.05 | 268103 | 8115.45 | 0.90% |
| 2025-08-19 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.08 | 506047 | 15467.02 | 1.69% |
| 2025-08-18 | 3.06 | 3.02 | 0.00 | 0.00% | 3.00 | 3.07 | 292070 | 8814.99 | 0.98% |
| 2025-08-15 | 2.97 | 3.02 | 0.07 | 2.37% | 2.95 | 3.05 | 409065 | 12354.65 | 1.37% |
| 2025-08-14 | 3.03 | 2.95 | -0.08 | -2.64% | 2.95 | 3.06 | 355826 | 10677.31 | 1.19% |
| 2025-08-13 | 3.05 | 3.03 | -0.01 | -0.33% | 3.02 | 3.08 | 297900 | 9063.67 | 1.00% |
| 2025-08-12 | 3.00 | 3.04 | 0.03 | 1.00% | 2.98 | 3.07 | 337851 | 10208.91 | 1.13% |
| 2025-08-11 | 2.98 | 3.01 | 0.06 | 2.03% | 2.98 | 3.04 | 430278 | 12953.78 | 1.44% |
| 2025-08-08 | 2.94 | 2.95 | 0.00 | 0.00% | 2.92 | 2.96 | 170372 | 5001.41 | 0.57% |
| 2025-08-07 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.96 | 223095 | 6562.92 | 0.75% |
| 2025-08-06 | 2.96 | 2.94 | -0.02 | -0.68% | 2.92 | 2.96 | 183750 | 5399.27 | 0.61% |
| 2025-08-05 | 2.96 | 2.96 | 0.02 | 0.68% | 2.93 | 2.97 | 185510 | 5482.52 | 0.62% |
| 2025-08-04 | 2.94 | 2.94 | 0.00 | 0.00% | 2.91 | 2.98 | 213509 | 6278.59 | 0.71% |
| 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% |
深证大盘股票行情在线 K线走势图
