浙江交科(002061)股票行情
浙江交科(002061)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 | 4.08 | 4.07 | 0.00 | 0.00% | 4.05 | 4.13 | 329046 | 13414.48 | 1.27% |
| 2026-02-02 | 4.15 | 4.07 | -0.08 | -1.93% | 4.06 | 4.21 | 597202 | 24827.16 | 2.30% |
| 2026-01-30 | 4.13 | 4.15 | 0.01 | 0.24% | 4.08 | 4.17 | 368452 | 15235.28 | 1.42% |
| 2026-01-29 | 4.13 | 4.14 | 0.02 | 0.49% | 4.08 | 4.14 | 294972 | 12146.60 | 1.13% |
| 2026-01-28 | 4.07 | 4.12 | 0.04 | 0.98% | 4.05 | 4.17 | 364638 | 15022.02 | 1.40% |
| 2026-01-27 | 4.13 | 4.08 | -0.05 | -1.21% | 4.04 | 4.14 | 298738 | 12165.48 | 1.15% |
| 2026-01-26 | 4.15 | 4.13 | -0.01 | -0.24% | 4.10 | 4.16 | 317900 | 13127.46 | 1.22% |
| 2026-01-23 | 4.13 | 4.14 | 0.01 | 0.24% | 4.12 | 4.16 | 272156 | 11268.70 | 1.05% |
| 2026-01-22 | 4.09 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 284582 | 11708.24 | 1.09% |
| 2026-01-21 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.12 | 277871 | 11353.65 | 1.07% |
| 2026-01-20 | 4.06 | 4.11 | 0.05 | 1.23% | 4.04 | 4.11 | 416811 | 17025.84 | 1.60% |
| 2026-01-19 | 4.02 | 4.06 | 0.03 | 0.74% | 4.02 | 4.06 | 188850 | 7634.99 | 0.73% |
| 2026-01-16 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.09 | 239677 | 9704.61 | 0.92% |
| 2026-01-15 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 202658 | 8200.33 | 0.78% |
| 2026-01-14 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.10 | 339139 | 13777.78 | 1.30% |
| 2026-01-13 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.10 | 318619 | 12962.42 | 1.23% |
| 2026-01-12 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 326097 | 13209.02 | 1.25% |
| 2026-01-09 | 4.03 | 4.04 | 0.02 | 0.50% | 4.01 | 4.04 | 227957 | 9181.19 | 0.88% |
| 2026-01-08 | 4.00 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 190197 | 7626.37 | 0.73% |
| 2026-01-07 | 4.04 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 202175 | 8138.59 | 0.78% |
| 2026-01-06 | 4.02 | 4.03 | 0.02 | 0.50% | 4.01 | 4.05 | 218543 | 8807.67 | 0.84% |
| 2026-01-05 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.01 | 158196 | 6317.92 | 0.61% |
| 2025-12-31 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.00 | 134694 | 5362.90 | 0.52% |
| 2025-12-30 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.02 | 158072 | 6325.71 | 0.61% |
| 2025-12-29 | 4.03 | 4.02 | -0.01 | -0.25% | 4.02 | 4.05 | 134900 | 5439.89 | 0.52% |
| 2025-12-26 | 4.04 | 4.03 | 0.00 | 0.00% | 4.02 | 4.06 | 163184 | 6593.56 | 0.63% |
| 2025-12-25 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.05 | 126582 | 5112.53 | 0.49% |
| 2025-12-24 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.04 | 120298 | 4841.97 | 0.46% |
| 2025-12-23 | 4.03 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 117415 | 4722.22 | 0.45% |
| 2025-12-22 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.04 | 121671 | 4897.42 | 0.47% |
| 2025-12-19 | 3.96 | 4.01 | 0.05 | 1.26% | 3.96 | 4.02 | 153914 | 6146.62 | 0.59% |
| 2025-12-18 | 3.96 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 128056 | 5087.26 | 0.49% |
| 2025-12-17 | 3.99 | 3.97 | -0.02 | -0.50% | 3.90 | 4.00 | 271893 | 10742.63 | 1.05% |
| 2025-12-16 | 4.05 | 3.99 | -0.07 | -1.72% | 3.98 | 4.07 | 257843 | 10360.40 | 0.99% |
| 2025-12-15 | 4.04 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 133788 | 5430.84 | 0.51% |
| 2025-12-12 | 4.11 | 4.05 | -0.05 | -1.22% | 4.04 | 4.13 | 346828 | 14134.26 | 1.33% |
| 2025-12-11 | 4.20 | 4.10 | -0.09 | -2.15% | 4.10 | 4.22 | 205556 | 8510.64 | 0.79% |
| 2025-12-10 | 4.19 | 4.19 | -0.02 | -0.48% | 4.15 | 4.22 | 209584 | 8760.94 | 0.81% |
| 2025-12-09 | 4.13 | 4.21 | 0.07 | 1.69% | 4.12 | 4.35 | 717615 | 30512.26 | 2.76% |
| 2025-12-08 | 4.08 | 4.14 | 0.06 | 1.47% | 4.06 | 4.16 | 311489 | 12772.97 | 1.20% |
| 2025-12-05 | 4.06 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 160886 | 6533.50 | 0.62% |
| 2025-12-04 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.09 | 152588 | 6200.73 | 0.59% |
| 2025-12-03 | 4.08 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 173058 | 7054.63 | 0.67% |
| 2025-12-02 | 4.07 | 4.07 | -0.01 | -0.25% | 4.04 | 4.09 | 122698 | 4986.79 | 0.47% |
| 2025-12-01 | 4.07 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 143778 | 5854.36 | 0.55% |
| 2025-11-28 | 4.05 | 4.06 | 0.02 | 0.50% | 4.02 | 4.06 | 123587 | 4998.54 | 0.48% |
| 2025-11-27 | 4.06 | 4.04 | -0.02 | -0.49% | 4.04 | 4.07 | 140214 | 5682.66 | 0.54% |
| 2025-11-26 | 4.05 | 4.06 | 0.02 | 0.50% | 4.05 | 4.09 | 162470 | 6606.28 | 0.63% |
| 2025-11-25 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.07 | 199674 | 8090.35 | 0.77% |
| 2025-11-24 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.07 | 217994 | 8810.28 | 0.84% |
| 2025-11-21 | 4.15 | 4.03 | -0.14 | -3.36% | 4.02 | 4.16 | 400114 | 16356.72 | 1.54% |
| 2025-11-20 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.21 | 238861 | 9996.86 | 0.92% |
| 2025-11-19 | 4.21 | 4.19 | -0.02 | -0.48% | 4.17 | 4.23 | 219259 | 9196.88 | 0.84% |
| 2025-11-18 | 4.26 | 4.21 | -0.07 | -1.64% | 4.19 | 4.27 | 340529 | 14371.74 | 1.31% |
| 2025-11-17 | 4.30 | 4.28 | -0.03 | -0.70% | 4.24 | 4.32 | 322932 | 13772.75 | 1.24% |
| 2025-11-14 | 4.28 | 4.31 | -0.04 | -0.92% | 4.28 | 4.38 | 373855 | 16191.10 | 1.44% |
| 2025-11-13 | 4.43 | 4.35 | 0.03 | 0.69% | 4.33 | 4.50 | 714613 | 31331.70 | 2.75% |
| 2025-11-12 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.37 | 235406 | 10184.30 | 0.91% |
| 2025-11-11 | 4.31 | 4.35 | 0.03 | 0.69% | 4.31 | 4.37 | 310993 | 13473.07 | 1.20% |
| 2025-11-10 | 4.28 | 4.32 | 0.04 | 0.93% | 4.25 | 4.36 | 349812 | 15050.89 | 1.35% |
| 2025-11-07 | 4.26 | 4.28 | 0.04 | 0.94% | 4.25 | 4.30 | 287698 | 12287.39 | 1.11% |
| 2025-11-06 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.27 | 261107 | 11067.92 | 1.00% |
| 2025-11-05 | 4.19 | 4.25 | 0.07 | 1.67% | 4.17 | 4.27 | 301535 | 12746.47 | 1.16% |
| 2025-11-04 | 4.22 | 4.18 | -0.04 | -0.95% | 4.17 | 4.23 | 275675 | 11574.52 | 1.06% |
| 2025-11-03 | 4.19 | 4.22 | 0.04 | 0.96% | 4.18 | 4.23 | 247370 | 10401.52 | 0.95% |
| 2025-10-31 | 4.23 | 4.18 | -0.03 | -0.71% | 4.18 | 4.24 | 347432 | 14575.14 | 1.34% |
| 2025-10-30 | 4.28 | 4.21 | -0.12 | -2.77% | 4.21 | 4.29 | 430052 | 18221.45 | 1.65% |
| 2025-10-29 | 4.27 | 4.33 | 0.04 | 0.93% | 4.24 | 4.33 | 251256 | 10774.11 | 0.97% |
| 2025-10-28 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.34 | 269777 | 11592.70 | 1.04% |
| 2025-10-27 | 4.37 | 4.34 | -0.01 | -0.23% | 4.29 | 4.40 | 411438 | 17897.22 | 1.58% |
| 2025-10-24 | 4.37 | 4.35 | 0.00 | 0.00% | 4.31 | 4.39 | 448006 | 19463.26 | 1.72% |
| 2025-10-23 | 4.29 | 4.35 | 0.05 | 1.16% | 4.26 | 4.37 | 377759 | 16295.00 | 1.45% |
| 2025-10-22 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.32 | 271703 | 11681.86 | 1.05% |
| 2025-10-21 | 4.19 | 4.30 | 0.11 | 2.63% | 4.18 | 4.31 | 415247 | 17747.75 | 1.60% |
| 2025-10-20 | 4.23 | 4.19 | -0.02 | -0.48% | 4.15 | 4.24 | 336194 | 14040.43 | 1.29% |
| 2025-10-17 | 4.28 | 4.21 | -0.06 | -1.41% | 4.20 | 4.31 | 300605 | 12760.88 | 1.16% |
| 2025-10-16 | 4.34 | 4.27 | -0.07 | -1.61% | 4.25 | 4.34 | 283097 | 12117.70 | 1.09% |
| 2025-10-15 | 4.28 | 4.34 | 0.05 | 1.17% | 4.27 | 4.36 | 410438 | 17699.24 | 1.58% |
| 2025-10-14 | 4.31 | 4.29 | -0.01 | -0.23% | 4.27 | 4.35 | 410912 | 17698.37 | 1.58% |
| 2025-10-13 | 4.27 | 4.30 | -0.08 | -1.83% | 4.24 | 4.33 | 499410 | 21354.64 | 1.92% |
深证大盘股票行情在线 K线走势图
浙江交科(002061)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
