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 |
|---|
| 2025-08-01 | 4.04 | 4.09 | 0.06 | 1.49% | 4.03 | 4.25 | 521873 | 21499.05 | 2.01% |
| 2025-07-31 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.08 | 270107 | 10931.40 | 1.04% |
| 2025-07-30 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 273858 | 11225.93 | 1.05% |
| 2025-07-29 | 4.12 | 4.10 | -0.02 | -0.49% | 4.06 | 4.13 | 244892 | 10003.67 | 0.94% |
| 2025-07-28 | 4.15 | 4.12 | -0.01 | -0.24% | 4.10 | 4.16 | 242201 | 9990.95 | 0.93% |
| 2025-07-25 | 4.22 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 337213 | 13993.20 | 1.30% |
| 2025-07-24 | 4.18 | 4.22 | 0.03 | 0.72% | 4.14 | 4.24 | 338457 | 14215.22 | 1.30% |
| 2025-07-23 | 4.32 | 4.19 | -0.09 | -2.10% | 4.18 | 4.33 | 529412 | 22466.83 | 2.04% |
| 2025-07-22 | 4.16 | 4.28 | 0.13 | 3.13% | 4.12 | 4.29 | 645022 | 27221.11 | 2.48% |
| 2025-07-21 | 4.08 | 4.15 | 0.11 | 2.72% | 4.07 | 4.17 | 583912 | 24116.95 | 2.25% |
| 2025-07-18 | 4.03 | 4.04 | 0.02 | 0.50% | 4.01 | 4.04 | 163239 | 6575.77 | 0.63% |
| 2025-07-17 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.05 | 237366 | 9546.04 | 0.91% |
| 2025-07-16 | 4.03 | 4.04 | 0.00 | 0.00% | 4.02 | 4.08 | 200656 | 8115.62 | 0.77% |
| 2025-07-15 | 4.11 | 4.04 | -0.05 | -1.22% | 4.02 | 4.11 | 325347 | 13156.40 | 1.25% |
| 2025-07-14 | 4.09 | 4.09 | 0.01 | 0.25% | 4.07 | 4.12 | 192902 | 7905.76 | 0.74% |
| 2025-07-11 | 4.11 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 302467 | 12387.17 | 1.16% |
| 2025-07-10 | 4.09 | 4.12 | 0.03 | 0.73% | 4.06 | 4.13 | 310030 | 12690.19 | 1.19% |
| 2025-07-09 | 4.05 | 4.09 | 0.04 | 0.99% | 4.04 | 4.11 | 326152 | 13322.04 | 1.25% |
| 2025-07-08 | 4.04 | 4.05 | 0.01 | 0.25% | 4.00 | 4.07 | 260915 | 10521.43 | 1.00% |
| 2025-07-07 | 4.03 | 4.04 | 0.00 | 0.00% | 4.00 | 4.07 | 229107 | 9235.35 | 0.88% |
| 2025-07-04 | 4.01 | 4.04 | 0.04 | 1.00% | 3.99 | 4.11 | 464323 | 18840.95 | 1.79% |
| 2025-07-03 | 3.99 | 4.00 | 0.00 | 0.00% | 3.98 | 4.03 | 199048 | 7969.07 | 0.77% |
| 2025-07-02 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.00 | 237318 | 9444.84 | 0.91% |
| 2025-07-01 | 3.96 | 3.97 | 0.01 | 0.25% | 3.94 | 4.01 | 232922 | 9256.38 | 0.90% |
| 2025-06-30 | 3.98 | 3.96 | -0.02 | -0.50% | 3.94 | 4.02 | 255684 | 10132.19 | 0.98% |
| 2025-06-27 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.03 | 283621 | 11328.49 | 1.09% |
| 2025-06-26 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 329498 | 13145.81 | 1.27% |
| 2025-06-25 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 3.99 | 264326 | 10496.15 | 1.02% |
| 2025-06-24 | 3.94 | 3.97 | 0.03 | 0.76% | 3.93 | 3.98 | 285255 | 11287.53 | 1.10% |
| 2025-06-23 | 3.87 | 3.94 | 0.07 | 1.81% | 3.85 | 3.95 | 268554 | 10515.66 | 1.03% |
| 2025-06-20 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.90 | 189224 | 7313.86 | 0.73% |
| 2025-06-19 | 3.87 | 3.84 | -0.03 | -0.78% | 3.82 | 3.89 | 195643 | 7523.42 | 0.75% |
| 2025-06-18 | 3.86 | 3.87 | -0.01 | -0.26% | 3.83 | 3.88 | 168917 | 6507.52 | 0.65% |
| 2025-06-17 | 3.86 | 3.88 | 0.02 | 0.52% | 3.85 | 3.89 | 141583 | 5479.43 | 0.54% |
| 2025-06-16 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 195462 | 7553.67 | 0.75% |
| 2025-06-13 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.94 | 337396 | 13157.69 | 1.30% |
| 2025-06-12 | 3.96 | 3.93 | -0.04 | -1.01% | 3.91 | 3.97 | 198286 | 7797.66 | 0.76% |
| 2025-06-11 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 179932 | 7129.85 | 0.69% |
| 2025-06-10 | 3.98 | 3.95 | -0.03 | -0.75% | 3.91 | 4.01 | 231834 | 9152.51 | 0.89% |
| 2025-06-09 | 3.96 | 3.98 | 0.03 | 0.76% | 3.93 | 4.03 | 282824 | 11235.45 | 1.09% |
| 2025-06-06 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.97 | 190309 | 7514.62 | 0.73% |
| 2025-06-05 | 3.98 | 3.95 | 0.02 | 0.51% | 3.93 | 3.98 | 254714 | 10065.49 | 0.98% |
| 2025-06-04 | 4.08 | 4.05 | -0.04 | -0.98% | 4.01 | 4.10 | 405699 | 16390.00 | 1.56% |
| 2025-06-03 | 4.08 | 4.09 | -0.01 | -0.24% | 4.03 | 4.14 | 375569 | 15325.24 | 1.44% |
| 2025-05-30 | 4.05 | 4.10 | 0.05 | 1.23% | 4.05 | 4.14 | 499037 | 20462.95 | 1.92% |
| 2025-05-29 | 3.98 | 4.05 | 0.06 | 1.50% | 3.96 | 4.05 | 346653 | 13940.08 | 1.33% |
| 2025-05-28 | 3.95 | 3.99 | 0.03 | 0.76% | 3.95 | 4.02 | 272505 | 10848.21 | 1.05% |
| 2025-05-27 | 3.97 | 3.96 | -0.02 | -0.50% | 3.91 | 3.97 | 297176 | 11713.13 | 1.14% |
| 2025-05-26 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.02 | 336556 | 13377.29 | 1.29% |
| 2025-05-23 | 3.93 | 4.00 | 0.09 | 2.30% | 3.91 | 4.07 | 635144 | 25497.99 | 2.44% |
| 2025-05-22 | 3.98 | 3.91 | -0.07 | -1.76% | 3.91 | 3.99 | 250311 | 9872.09 | 0.96% |
| 2025-05-21 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 4.01 | 455851 | 18112.67 | 1.75% |
| 2025-05-20 | 3.93 | 3.93 | 0.01 | 0.26% | 3.90 | 3.94 | 185697 | 7280.17 | 0.71% |
| 2025-05-19 | 3.88 | 3.92 | 0.04 | 1.03% | 3.86 | 3.92 | 238284 | 9309.36 | 0.92% |
| 2025-05-16 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 189203 | 7357.54 | 0.73% |
| 2025-05-15 | 3.91 | 3.90 | -0.02 | -0.51% | 3.89 | 3.92 | 195942 | 7649.61 | 0.75% |
| 2025-05-14 | 3.90 | 3.92 | 0.02 | 0.51% | 3.87 | 3.92 | 282053 | 10987.70 | 1.09% |
| 2025-05-13 | 3.89 | 3.90 | 0.03 | 0.78% | 3.87 | 3.91 | 292148 | 11362.84 | 1.12% |
| 2025-05-12 | 3.85 | 3.87 | 0.03 | 0.78% | 3.84 | 3.87 | 220519 | 8495.15 | 0.85% |
| 2025-05-09 | 3.88 | 3.84 | -0.03 | -0.78% | 3.83 | 3.88 | 232028 | 8935.12 | 0.89% |
| 2025-05-08 | 3.87 | 3.87 | -0.01 | -0.26% | 3.85 | 3.90 | 225248 | 8733.62 | 0.87% |
| 2025-05-07 | 3.90 | 3.88 | 0.01 | 0.26% | 3.86 | 3.92 | 270247 | 10487.23 | 1.04% |
| 2025-05-06 | 3.87 | 3.87 | 0.02 | 0.52% | 3.85 | 3.88 | 266786 | 10306.95 | 1.03% |
| 2025-04-30 | 3.90 | 3.85 | -0.05 | -1.28% | 3.84 | 3.91 | 292830 | 11328.97 | 1.13% |
| 2025-04-29 | 3.88 | 3.90 | 0.03 | 0.78% | 3.85 | 3.91 | 183144 | 7123.83 | 0.70% |
| 2025-04-28 | 3.93 | 3.87 | -0.05 | -1.28% | 3.86 | 3.97 | 304427 | 11824.93 | 1.17% |
| 2025-04-25 | 3.88 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 306732 | 12016.43 | 1.18% |
| 2025-04-24 | 3.86 | 3.88 | 0.03 | 0.78% | 3.85 | 3.91 | 231148 | 8960.29 | 0.89% |
| 2025-04-23 | 3.91 | 3.85 | -0.05 | -1.28% | 3.84 | 3.93 | 265908 | 10277.85 | 1.02% |
| 2025-04-22 | 3.81 | 3.90 | 0.08 | 2.09% | 3.80 | 3.91 | 320141 | 12350.72 | 1.23% |
| 2025-04-21 | 3.80 | 3.82 | 0.01 | 0.26% | 3.78 | 3.82 | 155032 | 5901.60 | 0.60% |
| 2025-04-18 | 3.80 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 168687 | 6404.39 | 0.65% |
| 2025-04-17 | 3.75 | 3.80 | 0.03 | 0.80% | 3.74 | 3.81 | 181018 | 6865.13 | 0.70% |
| 2025-04-16 | 3.78 | 3.77 | -0.02 | -0.53% | 3.73 | 3.79 | 178298 | 6704.60 | 0.69% |
| 2025-04-15 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 3.82 | 151146 | 5718.44 | 0.58% |
| 2025-04-14 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.84 | 266599 | 10136.51 | 1.03% |
| 2025-04-11 | 3.85 | 3.80 | -0.07 | -1.81% | 3.79 | 3.86 | 338124 | 12905.40 | 1.30% |
| 2025-04-10 | 3.92 | 3.87 | -0.03 | -0.77% | 3.85 | 3.93 | 468082 | 18197.08 | 1.80% |
| 2025-04-09 | 3.73 | 3.90 | 0.19 | 5.12% | 3.62 | 3.91 | 492623 | 18605.05 | 1.90% |
| 2025-04-08 | 3.60 | 3.71 | 0.14 | 3.92% | 3.60 | 3.78 | 549809 | 20299.79 | 2.12% |
深证大盘股票行情在线 K线走势图
