保利联合(002037)股票行情
保利联合(002037)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 |
|---|
| 2025-06-13 | 9.39 | 9.50 | 0.12 | 1.28% | 9.20 | 9.85 | 398489 | 38101.23 | 8.24% |
| 2025-06-12 | 9.32 | 9.38 | 0.02 | 0.21% | 9.20 | 9.55 | 192203 | 18046.54 | 3.97% |
| 2025-06-11 | 9.35 | 9.36 | 0.02 | 0.21% | 9.29 | 9.46 | 175448 | 16437.67 | 3.63% |
| 2025-06-10 | 9.42 | 9.34 | -0.08 | -0.85% | 9.17 | 9.48 | 291690 | 27128.46 | 6.03% |
| 2025-06-09 | 9.29 | 9.42 | 0.02 | 0.21% | 9.18 | 9.58 | 530388 | 49680.72 | 10.96% |
| 2025-06-06 | 8.83 | 9.40 | 0.54 | 6.09% | 8.80 | 9.75 | 604770 | 57882.70 | 12.50% |
| 2025-06-05 | 8.97 | 8.86 | -0.11 | -1.23% | 8.79 | 8.97 | 112306 | 9936.86 | 2.32% |
| 2025-06-04 | 8.96 | 8.97 | 0.00 | 0.00% | 8.83 | 8.99 | 125135 | 11140.29 | 2.59% |
| 2025-06-03 | 8.75 | 8.97 | 0.11 | 1.24% | 8.75 | 9.16 | 199260 | 17897.94 | 4.12% |
| 2025-05-30 | 8.78 | 8.86 | 0.12 | 1.37% | 8.66 | 9.00 | 208253 | 18499.23 | 4.30% |
| 2025-05-29 | 8.48 | 8.74 | 0.23 | 2.70% | 8.48 | 8.79 | 120464 | 10485.79 | 2.49% |
| 2025-05-28 | 8.76 | 8.51 | -0.23 | -2.63% | 8.49 | 8.78 | 115831 | 9939.36 | 2.39% |
| 2025-05-27 | 8.69 | 8.74 | 0.05 | 0.58% | 8.59 | 8.76 | 136287 | 11839.68 | 2.82% |
| 2025-05-26 | 8.49 | 8.69 | 0.12 | 1.40% | 8.49 | 8.75 | 146529 | 12708.65 | 3.03% |
| 2025-05-23 | 8.50 | 8.57 | 0.12 | 1.42% | 8.44 | 8.72 | 199884 | 17211.44 | 4.13% |
| 2025-05-22 | 8.50 | 8.45 | -0.11 | -1.29% | 8.38 | 8.87 | 186611 | 16056.13 | 3.86% |
| 2025-05-21 | 8.52 | 8.56 | 0.05 | 0.59% | 8.41 | 8.67 | 162584 | 13899.90 | 3.36% |
| 2025-05-20 | 8.50 | 8.51 | 0.02 | 0.24% | 8.40 | 8.60 | 107594 | 9107.97 | 2.22% |
| 2025-05-19 | 8.33 | 8.49 | 0.15 | 1.80% | 8.29 | 8.58 | 134269 | 11333.13 | 2.77% |
| 2025-05-16 | 8.38 | 8.34 | -0.05 | -0.60% | 8.30 | 8.45 | 95765 | 8010.99 | 1.98% |
| 2025-05-15 | 8.45 | 8.39 | -0.08 | -0.94% | 8.37 | 8.52 | 96772 | 8156.45 | 2.00% |
| 2025-05-14 | 8.54 | 8.47 | -0.07 | -0.82% | 8.41 | 8.58 | 128027 | 10819.70 | 2.65% |
| 2025-05-13 | 8.69 | 8.54 | -0.20 | -2.29% | 8.46 | 8.74 | 223574 | 19149.99 | 4.62% |
| 2025-05-12 | 8.57 | 8.74 | 0.16 | 1.86% | 8.49 | 9.00 | 354075 | 30946.29 | 7.32% |
| 2025-05-09 | 8.99 | 8.58 | -0.50 | -5.51% | 8.52 | 8.99 | 476828 | 41314.36 | 9.85% |
| 2025-05-08 | 8.20 | 9.08 | 0.83 | 10.06% | 8.12 | 9.08 | 381854 | 33304.91 | 7.89% |
| 2025-05-07 | 8.07 | 8.25 | 0.23 | 2.87% | 8.07 | 8.34 | 135146 | 11083.62 | 2.79% |
| 2025-05-06 | 7.81 | 8.02 | 0.19 | 2.43% | 7.81 | 8.04 | 84703 | 6746.32 | 1.75% |
| 2025-04-30 | 7.88 | 7.83 | -0.05 | -0.63% | 7.81 | 7.97 | 81380 | 6414.92 | 1.68% |
| 2025-04-29 | 7.78 | 7.88 | 0.26 | 3.41% | 7.66 | 7.98 | 129401 | 10148.56 | 2.67% |
| 2025-04-28 | 7.60 | 7.62 | -0.03 | -0.39% | 7.51 | 7.72 | 67728 | 5179.89 | 1.40% |
| 2025-04-25 | 7.80 | 7.65 | -0.26 | -3.29% | 7.48 | 7.85 | 119217 | 9126.93 | 2.46% |
| 2025-04-24 | 7.98 | 7.91 | -0.04 | -0.50% | 7.85 | 8.00 | 69201 | 5484.84 | 1.43% |
| 2025-04-23 | 7.90 | 7.95 | 0.05 | 0.63% | 7.82 | 8.24 | 115181 | 9203.48 | 2.38% |
| 2025-04-22 | 7.82 | 7.90 | 0.13 | 1.67% | 7.77 | 7.95 | 77764 | 6119.04 | 1.61% |
| 2025-04-21 | 7.70 | 7.77 | 0.07 | 0.91% | 7.63 | 7.81 | 63364 | 4896.41 | 1.31% |
| 2025-04-18 | 7.54 | 7.70 | 0.12 | 1.58% | 7.51 | 7.99 | 105867 | 8181.30 | 2.19% |
| 2025-04-17 | 7.54 | 7.58 | 0.00 | 0.00% | 7.53 | 7.69 | 49457 | 3772.62 | 1.02% |
| 2025-04-16 | 7.82 | 7.58 | -0.26 | -3.32% | 7.50 | 7.82 | 57006 | 4352.69 | 1.18% |
| 2025-04-15 | 7.82 | 7.84 | 0.01 | 0.13% | 7.71 | 7.93 | 73233 | 5742.48 | 1.51% |
| 2025-04-14 | 7.84 | 7.83 | 0.09 | 1.16% | 7.78 | 7.92 | 65417 | 5135.41 | 1.35% |
| 2025-04-11 | 7.54 | 7.74 | 0.18 | 2.38% | 7.47 | 7.80 | 89236 | 6878.21 | 1.84% |
| 2025-04-10 | 7.50 | 7.56 | 0.16 | 2.16% | 7.40 | 7.62 | 107350 | 8077.56 | 2.22% |
| 2025-04-09 | 7.10 | 7.40 | 0.23 | 3.21% | 6.68 | 7.49 | 148226 | 10609.66 | 3.06% |
| 2025-04-08 | 7.25 | 7.17 | -0.10 | -1.38% | 7.01 | 7.36 | 101000 | 7225.58 | 2.09% |
| 2025-04-07 | 7.74 | 7.27 | -0.81 | -10.02% | 7.27 | 7.82 | 95882 | 7112.75 | 1.98% |
| 2025-04-03 | 7.86 | 8.08 | 0.14 | 1.76% | 7.85 | 8.20 | 88144 | 7117.13 | 1.82% |
| 2025-04-02 | 7.92 | 7.94 | 0.02 | 0.25% | 7.86 | 8.05 | 39583 | 3151.93 | 0.82% |
| 2025-04-01 | 7.80 | 7.92 | 0.11 | 1.41% | 7.80 | 8.05 | 57502 | 4571.81 | 1.19% |
| 2025-03-31 | 7.93 | 7.81 | -0.21 | -2.62% | 7.78 | 8.02 | 62391 | 4906.40 | 1.29% |
| 2025-03-28 | 8.18 | 8.02 | -0.24 | -2.91% | 7.91 | 8.24 | 88203 | 7106.20 | 1.82% |
| 2025-03-27 | 8.27 | 8.26 | 0.05 | 0.61% | 8.14 | 8.36 | 78930 | 6521.25 | 1.63% |
| 2025-03-26 | 8.05 | 8.21 | 0.11 | 1.36% | 8.05 | 8.24 | 71123 | 5821.36 | 1.47% |
| 2025-03-25 | 7.98 | 8.10 | 0.10 | 1.25% | 7.89 | 8.15 | 65692 | 5275.16 | 1.36% |
| 2025-03-24 | 8.19 | 8.00 | -0.19 | -2.32% | 7.85 | 8.20 | 96819 | 7747.26 | 2.00% |
| 2025-03-21 | 8.22 | 8.19 | -0.08 | -0.97% | 8.12 | 8.30 | 73854 | 6066.19 | 1.53% |
| 2025-03-20 | 8.18 | 8.27 | 0.06 | 0.73% | 8.17 | 8.32 | 66832 | 5503.87 | 1.38% |
| 2025-03-19 | 8.21 | 8.21 | -0.04 | -0.48% | 8.19 | 8.32 | 76523 | 6320.43 | 1.58% |
| 2025-03-18 | 8.24 | 8.25 | 0.02 | 0.24% | 8.19 | 8.36 | 62494 | 5155.46 | 1.29% |
| 2025-03-17 | 8.20 | 8.23 | 0.06 | 0.73% | 8.17 | 8.27 | 69015 | 5673.21 | 1.43% |
| 2025-03-14 | 8.04 | 8.17 | 0.09 | 1.11% | 8.04 | 8.18 | 80748 | 6550.08 | 1.67% |
| 2025-03-13 | 8.20 | 8.08 | -0.20 | -2.42% | 7.99 | 8.23 | 111071 | 8971.96 | 2.30% |
| 2025-03-12 | 8.16 | 8.28 | 0.13 | 1.60% | 8.11 | 8.33 | 155936 | 12839.32 | 3.22% |
| 2025-03-11 | 7.97 | 8.15 | 0.07 | 0.87% | 7.92 | 8.17 | 105541 | 8527.23 | 2.18% |
| 2025-03-10 | 8.00 | 8.08 | 0.05 | 0.62% | 8.00 | 8.15 | 92285 | 7448.30 | 1.91% |
| 2025-03-07 | 8.16 | 8.03 | -0.10 | -1.23% | 8.00 | 8.23 | 141196 | 11472.50 | 2.92% |
| 2025-03-06 | 8.10 | 8.13 | -0.01 | -0.12% | 7.98 | 8.20 | 144264 | 11685.22 | 2.98% |
| 2025-03-05 | 8.20 | 8.14 | -0.11 | -1.33% | 8.01 | 8.27 | 156596 | 12696.28 | 3.24% |
| 2025-03-04 | 8.31 | 8.25 | -0.14 | -1.67% | 8.08 | 8.35 | 316800 | 25951.83 | 6.55% |
| 2025-03-03 | 8.08 | 8.39 | 0.76 | 9.96% | 7.99 | 8.39 | 148485 | 12315.42 | 3.07% |
| 2025-02-28 | 7.72 | 7.63 | -0.15 | -1.93% | 7.62 | 7.78 | 61375 | 4731.94 | 1.27% |
| 2025-02-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.62 | 7.83 | 73262 | 5671.19 | 1.51% |
| 2025-02-26 | 7.74 | 7.81 | 0.07 | 0.90% | 7.73 | 7.89 | 66055 | 5145.20 | 1.37% |
| 2025-02-25 | 7.79 | 7.74 | -0.17 | -2.15% | 7.73 | 7.90 | 75722 | 5895.63 | 1.56% |
| 2025-02-24 | 7.73 | 7.91 | 0.11 | 1.41% | 7.72 | 8.12 | 107524 | 8545.69 | 2.22% |
| 2025-02-21 | 7.87 | 7.80 | -0.06 | -0.76% | 7.77 | 8.06 | 87139 | 6854.28 | 1.80% |
| 2025-02-20 | 7.83 | 7.86 | -0.02 | -0.25% | 7.77 | 7.94 | 84979 | 6688.48 | 1.76% |
| 2025-02-19 | 7.80 | 7.88 | 0.03 | 0.38% | 7.75 | 7.93 | 109349 | 8557.05 | 2.26% |
| 2025-02-18 | 7.70 | 7.85 | 0.12 | 1.55% | 7.65 | 8.16 | 219003 | 17469.16 | 4.53% |
| 2025-02-17 | 7.54 | 7.73 | 0.13 | 1.71% | 7.54 | 7.76 | 70061 | 5380.88 | 1.45% |
深证大盘股票行情在线 K线走势图
