巨轮智能(002031)股票行情
巨轮智能(002031)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 |
|---|
| 2026-02-03 | 7.64 | 7.75 | 0.15 | 1.97% | 7.60 | 7.78 | 562087 | 43378.77 | 2.90% |
| 2026-02-02 | 7.60 | 7.60 | -0.13 | -1.68% | 7.55 | 7.78 | 591668 | 45181.35 | 3.05% |
| 2026-01-30 | 7.59 | 7.73 | 0.13 | 1.71% | 7.52 | 7.81 | 733110 | 56356.59 | 3.78% |
| 2026-01-29 | 7.65 | 7.60 | -0.08 | -1.04% | 7.47 | 7.72 | 588005 | 44862.29 | 3.03% |
| 2026-01-28 | 7.72 | 7.68 | -0.11 | -1.41% | 7.65 | 7.78 | 577283 | 44418.13 | 2.98% |
| 2026-01-27 | 7.90 | 7.79 | -0.13 | -1.64% | 7.60 | 7.90 | 789384 | 61054.55 | 4.07% |
| 2026-01-26 | 8.24 | 7.92 | -0.29 | -3.53% | 7.90 | 8.28 | 1076680 | 86430.59 | 5.55% |
| 2026-01-23 | 8.16 | 8.21 | 0.05 | 0.61% | 8.13 | 8.26 | 1022668 | 83739.72 | 5.27% |
| 2026-01-22 | 8.10 | 8.16 | 0.07 | 0.87% | 8.08 | 8.25 | 778773 | 63496.79 | 4.02% |
| 2026-01-21 | 8.02 | 8.09 | -0.01 | -0.12% | 7.91 | 8.19 | 819494 | 66107.25 | 4.23% |
| 2026-01-20 | 8.20 | 8.10 | -0.16 | -1.94% | 8.08 | 8.42 | 1015369 | 82991.02 | 5.24% |
| 2026-01-19 | 8.30 | 8.26 | -0.06 | -0.72% | 8.20 | 8.50 | 1222556 | 101647.22 | 6.31% |
| 2026-01-16 | 8.16 | 8.32 | 0.24 | 2.97% | 8.12 | 8.42 | 1577456 | 130828.41 | 8.14% |
| 2026-01-15 | 8.18 | 8.08 | -0.17 | -2.06% | 8.00 | 8.33 | 1259092 | 102088.81 | 6.49% |
| 2026-01-14 | 8.33 | 8.25 | -0.13 | -1.55% | 8.13 | 8.58 | 2071462 | 173207.86 | 10.68% |
| 2026-01-13 | 8.64 | 8.38 | -0.19 | -2.22% | 8.33 | 8.82 | 2433389 | 207813.27 | 12.55% |
| 2026-01-12 | 8.24 | 8.57 | 0.35 | 4.26% | 8.24 | 8.78 | 2956068 | 251883.19 | 15.25% |
| 2026-01-09 | 8.07 | 8.22 | -0.05 | -0.60% | 8.05 | 8.37 | 2389391 | 195997.67 | 12.32% |
| 2026-01-08 | 7.72 | 8.27 | 0.51 | 6.57% | 7.70 | 8.54 | 3427463 | 281331.91 | 17.68% |
| 2026-01-07 | 7.89 | 7.76 | -0.20 | -2.51% | 7.71 | 7.99 | 1278513 | 100099.50 | 6.59% |
| 2026-01-06 | 7.88 | 7.96 | 0.07 | 0.89% | 7.80 | 8.10 | 1459654 | 115951.20 | 7.53% |
| 2026-01-05 | 7.78 | 7.89 | 0.03 | 0.38% | 7.72 | 7.92 | 996151 | 78063.88 | 5.14% |
| 2025-12-31 | 8.00 | 7.86 | -0.22 | -2.72% | 7.82 | 8.00 | 1448957 | 114262.17 | 7.47% |
| 2025-12-30 | 7.64 | 8.08 | 0.34 | 4.39% | 7.61 | 8.16 | 2267922 | 180677.92 | 11.70% |
| 2025-12-29 | 7.74 | 7.74 | -0.03 | -0.39% | 7.68 | 7.91 | 1310722 | 102065.86 | 6.76% |
| 2025-12-26 | 7.72 | 7.77 | -0.14 | -1.77% | 7.61 | 7.81 | 2023727 | 156264.17 | 10.44% |
| 2025-12-25 | 7.40 | 7.91 | 0.54 | 7.33% | 7.39 | 8.11 | 3066057 | 243717.77 | 15.81% |
| 2025-12-24 | 7.30 | 7.37 | 0.01 | 0.14% | 7.27 | 7.40 | 472641 | 34805.03 | 2.44% |
| 2025-12-23 | 7.52 | 7.36 | -0.26 | -3.41% | 7.34 | 7.53 | 890735 | 65953.23 | 4.59% |
| 2025-12-22 | 7.42 | 7.62 | 0.29 | 3.96% | 7.39 | 7.83 | 1327216 | 100635.93 | 6.85% |
| 2025-12-19 | 7.26 | 7.33 | 0.12 | 1.66% | 7.26 | 7.40 | 638935 | 46848.43 | 3.30% |
| 2025-12-18 | 7.21 | 7.21 | -0.08 | -1.10% | 7.16 | 7.32 | 512743 | 37221.19 | 2.64% |
| 2025-12-17 | 7.38 | 7.29 | -0.20 | -2.67% | 7.15 | 7.47 | 1037838 | 75398.96 | 5.35% |
| 2025-12-16 | 7.38 | 7.49 | 0.12 | 1.63% | 7.30 | 7.66 | 1255564 | 93823.76 | 6.48% |
| 2025-12-15 | 7.59 | 7.37 | -0.31 | -4.04% | 7.37 | 7.60 | 1096858 | 81701.69 | 5.66% |
| 2025-12-12 | 7.73 | 7.68 | -0.18 | -2.29% | 7.56 | 7.85 | 1270658 | 97806.67 | 6.55% |
| 2025-12-11 | 8.29 | 7.86 | -0.41 | -4.96% | 7.84 | 8.29 | 1868262 | 148779.39 | 9.64% |
| 2025-12-10 | 7.98 | 8.27 | 0.19 | 2.35% | 7.90 | 8.39 | 2374654 | 195103.75 | 12.25% |
| 2025-12-09 | 7.96 | 8.08 | 0.05 | 0.62% | 7.84 | 8.30 | 2143310 | 173839.52 | 11.06% |
| 2025-12-08 | 7.90 | 8.03 | -0.01 | -0.12% | 7.80 | 8.14 | 2574375 | 205727.11 | 13.28% |
| 2025-12-05 | 7.80 | 8.04 | 0.24 | 3.08% | 7.75 | 8.15 | 3970116 | 317284.59 | 20.48% |
| 2025-12-04 | 7.22 | 7.80 | 0.71 | 10.01% | 7.22 | 7.80 | 2426099 | 186250.92 | 12.51% |
| 2025-12-03 | 7.21 | 7.09 | -0.13 | -1.80% | 7.08 | 7.21 | 331140 | 23589.09 | 1.71% |
| 2025-12-02 | 7.33 | 7.22 | -0.12 | -1.63% | 7.21 | 7.33 | 294209 | 21293.67 | 1.52% |
| 2025-12-01 | 7.22 | 7.34 | 0.10 | 1.38% | 7.19 | 7.38 | 489045 | 35735.71 | 2.52% |
| 2025-11-28 | 7.16 | 7.24 | 0.07 | 0.98% | 7.11 | 7.24 | 349530 | 25098.48 | 1.80% |
| 2025-11-27 | 7.19 | 7.17 | -0.05 | -0.69% | 7.16 | 7.26 | 269082 | 19383.55 | 1.39% |
| 2025-11-26 | 7.24 | 7.22 | -0.02 | -0.28% | 7.18 | 7.34 | 359228 | 26075.39 | 1.85% |
| 2025-11-25 | 7.18 | 7.24 | 0.05 | 0.70% | 7.13 | 7.28 | 386090 | 27944.92 | 1.99% |
| 2025-11-24 | 7.09 | 7.19 | 0.12 | 1.70% | 7.01 | 7.35 | 518269 | 36998.18 | 2.67% |
| 2025-11-21 | 7.19 | 7.07 | -0.17 | -2.35% | 7.01 | 7.27 | 500071 | 35605.57 | 2.58% |
| 2025-11-20 | 7.41 | 7.24 | -0.23 | -3.08% | 7.24 | 7.41 | 431342 | 31519.75 | 2.22% |
| 2025-11-19 | 7.37 | 7.47 | 0.10 | 1.36% | 7.16 | 7.58 | 837087 | 61852.05 | 4.32% |
| 2025-11-18 | 7.48 | 7.37 | -0.12 | -1.60% | 7.35 | 7.48 | 518449 | 38247.41 | 2.67% |
| 2025-11-17 | 7.55 | 7.49 | -0.05 | -0.66% | 7.45 | 7.57 | 420911 | 31479.95 | 2.17% |
| 2025-11-14 | 7.62 | 7.54 | -0.11 | -1.44% | 7.54 | 7.63 | 526811 | 39846.64 | 2.72% |
| 2025-11-13 | 7.67 | 7.65 | -0.02 | -0.26% | 7.60 | 7.70 | 441851 | 33699.43 | 2.28% |
| 2025-11-12 | 7.80 | 7.67 | -0.13 | -1.67% | 7.65 | 7.80 | 537932 | 41381.00 | 2.77% |
| 2025-11-11 | 7.73 | 7.80 | 0.09 | 1.17% | 7.72 | 7.85 | 679461 | 53032.11 | 3.50% |
| 2025-11-10 | 7.74 | 7.71 | -0.04 | -0.52% | 7.68 | 7.75 | 443485 | 34149.97 | 2.29% |
| 2025-11-07 | 7.76 | 7.75 | 0.00 | 0.00% | 7.72 | 7.88 | 455551 | 35473.09 | 2.35% |
| 2025-11-06 | 7.75 | 7.75 | 0.00 | 0.00% | 7.66 | 7.80 | 526817 | 40735.65 | 2.72% |
| 2025-11-05 | 7.67 | 7.75 | 0.01 | 0.13% | 7.65 | 7.77 | 371180 | 28716.29 | 1.91% |
| 2025-11-04 | 7.78 | 7.74 | -0.08 | -1.02% | 7.71 | 7.85 | 397447 | 30872.58 | 2.05% |
| 2025-11-03 | 7.77 | 7.82 | 0.04 | 0.51% | 7.75 | 7.85 | 403545 | 31473.45 | 2.08% |
| 2025-10-31 | 7.62 | 7.78 | 0.00 | 0.00% | 7.60 | 7.85 | 541526 | 41983.48 | 2.79% |
| 2025-10-30 | 7.90 | 7.78 | -0.16 | -2.02% | 7.78 | 7.93 | 571378 | 44847.09 | 2.95% |
| 2025-10-29 | 7.90 | 7.94 | 0.00 | 0.00% | 7.86 | 7.95 | 465892 | 36846.64 | 2.40% |
| 2025-10-28 | 8.00 | 7.94 | -0.07 | -0.87% | 7.89 | 8.00 | 601786 | 47733.54 | 3.10% |
| 2025-10-27 | 7.82 | 8.01 | 0.21 | 2.69% | 7.81 | 8.19 | 1020369 | 81757.65 | 5.26% |
| 2025-10-24 | 7.79 | 7.80 | 0.02 | 0.26% | 7.79 | 7.84 | 428112 | 33432.75 | 2.21% |
| 2025-10-23 | 7.81 | 7.78 | -0.09 | -1.14% | 7.71 | 7.83 | 415140 | 32162.07 | 2.14% |
| 2025-10-22 | 7.74 | 7.87 | 0.09 | 1.16% | 7.72 | 7.98 | 659220 | 52022.75 | 3.40% |
| 2025-10-21 | 7.76 | 7.78 | 0.06 | 0.78% | 7.68 | 7.79 | 455419 | 35278.02 | 2.35% |
| 2025-10-20 | 7.78 | 7.72 | 0.04 | 0.52% | 7.70 | 7.83 | 404443 | 31355.36 | 2.09% |
| 2025-10-17 | 7.87 | 7.68 | -0.20 | -2.54% | 7.66 | 7.91 | 578885 | 44966.72 | 2.99% |
| 2025-10-16 | 7.95 | 7.88 | -0.19 | -2.35% | 7.86 | 8.00 | 610200 | 48279.02 | 3.15% |
| 2025-10-15 | 7.85 | 8.07 | 0.22 | 2.80% | 7.79 | 8.21 | 1058091 | 84598.00 | 5.46% |
| 2025-10-14 | 8.01 | 7.85 | -0.12 | -1.51% | 7.84 | 8.07 | 739413 | 58682.96 | 3.81% |
| 2025-10-13 | 7.76 | 7.97 | -0.20 | -2.45% | 7.66 | 7.98 | 831210 | 65578.54 | 4.29% |
深证大盘股票行情在线 K线走势图
巨轮智能(002031)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
