獐子岛(002069)股票行情
獐子岛(002069)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 | 4.39 | 4.39 | 0.02 | 0.46% | 4.31 | 4.39 | 99090 | 4314.33 | 1.40% |
| 2025-09-15 | 4.40 | 4.37 | 0.00 | 0.00% | 4.33 | 4.44 | 99461 | 4343.30 | 1.40% |
| 2025-09-12 | 4.36 | 4.37 | 0.00 | 0.00% | 4.32 | 4.41 | 104910 | 4587.82 | 1.48% |
| 2025-09-11 | 4.37 | 4.37 | -0.02 | -0.46% | 4.28 | 4.43 | 129902 | 5623.82 | 1.83% |
| 2025-09-10 | 4.32 | 4.39 | 0.06 | 1.39% | 4.30 | 4.40 | 91459 | 3988.97 | 1.29% |
| 2025-09-09 | 4.35 | 4.33 | -0.03 | -0.69% | 4.31 | 4.37 | 76756 | 3329.50 | 1.08% |
| 2025-09-08 | 4.26 | 4.36 | 0.08 | 1.87% | 4.26 | 4.38 | 118879 | 5168.47 | 1.67% |
| 2025-09-05 | 4.27 | 4.28 | 0.01 | 0.23% | 4.16 | 4.29 | 115616 | 4897.82 | 1.63% |
| 2025-09-04 | 4.21 | 4.27 | 0.10 | 2.40% | 4.16 | 4.37 | 160314 | 6872.58 | 2.26% |
| 2025-09-03 | 4.33 | 4.17 | -0.13 | -3.02% | 4.15 | 4.36 | 115661 | 4903.62 | 1.63% |
| 2025-09-02 | 4.39 | 4.30 | -0.05 | -1.15% | 4.26 | 4.40 | 137048 | 5904.59 | 1.93% |
| 2025-09-01 | 4.35 | 4.35 | -0.01 | -0.23% | 4.30 | 4.41 | 121988 | 5317.53 | 1.72% |
| 2025-08-29 | 4.33 | 4.36 | 0.04 | 0.93% | 4.29 | 4.44 | 146252 | 6379.53 | 2.06% |
| 2025-08-28 | 4.28 | 4.32 | 0.02 | 0.47% | 4.17 | 4.39 | 121175 | 5193.92 | 1.71% |
| 2025-08-27 | 4.44 | 4.30 | -0.11 | -2.49% | 4.30 | 4.49 | 112966 | 4959.22 | 1.59% |
| 2025-08-26 | 4.39 | 4.41 | 0.05 | 1.15% | 4.34 | 4.45 | 112596 | 4963.07 | 1.59% |
| 2025-08-25 | 4.39 | 4.36 | -0.02 | -0.46% | 4.32 | 4.40 | 142056 | 6168.31 | 2.00% |
| 2025-08-22 | 4.41 | 4.38 | -0.04 | -0.90% | 4.33 | 4.43 | 117192 | 5118.62 | 1.65% |
| 2025-08-21 | 4.39 | 4.42 | 0.06 | 1.38% | 4.34 | 4.45 | 122709 | 5401.66 | 1.73% |
| 2025-08-20 | 4.33 | 4.36 | 0.04 | 0.93% | 4.28 | 4.37 | 110453 | 4784.98 | 1.56% |
| 2025-08-19 | 4.24 | 4.32 | 0.07 | 1.65% | 4.21 | 4.33 | 127047 | 5461.00 | 1.79% |
| 2025-08-18 | 4.23 | 4.25 | 0.02 | 0.47% | 4.22 | 4.34 | 115919 | 4937.61 | 1.63% |
| 2025-08-15 | 4.25 | 4.23 | 0.00 | 0.00% | 4.21 | 4.31 | 127048 | 5401.78 | 1.79% |
| 2025-08-14 | 4.33 | 4.23 | -0.10 | -2.31% | 4.23 | 4.34 | 83018 | 3550.76 | 1.17% |
| 2025-08-13 | 4.36 | 4.33 | -0.02 | -0.46% | 4.28 | 4.37 | 86215 | 3717.57 | 1.21% |
| 2025-08-12 | 4.35 | 4.35 | 0.01 | 0.23% | 4.32 | 4.49 | 145042 | 6359.42 | 2.04% |
| 2025-08-11 | 4.32 | 4.34 | 0.03 | 0.70% | 4.31 | 4.43 | 123575 | 5398.23 | 1.74% |
| 2025-08-08 | 4.30 | 4.31 | 0.06 | 1.41% | 4.24 | 4.32 | 94240 | 4036.84 | 1.33% |
| 2025-08-07 | 4.26 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 79394 | 3371.46 | 1.12% |
| 2025-08-06 | 4.27 | 4.24 | -0.05 | -1.17% | 4.23 | 4.32 | 90988 | 3868.41 | 1.28% |
| 2025-08-05 | 4.25 | 4.29 | 0.02 | 0.47% | 4.25 | 4.31 | 88215 | 3777.91 | 1.24% |
| 2025-08-04 | 4.19 | 4.27 | 0.04 | 0.95% | 4.19 | 4.28 | 109658 | 4665.89 | 1.54% |
| 2025-08-01 | 4.20 | 4.23 | 0.01 | 0.24% | 4.19 | 4.29 | 115586 | 4900.35 | 1.63% |
| 2025-07-31 | 4.38 | 4.22 | -0.16 | -3.65% | 4.20 | 4.39 | 157987 | 6707.50 | 2.22% |
| 2025-07-30 | 4.24 | 4.38 | 0.11 | 2.58% | 4.24 | 4.42 | 200003 | 8688.66 | 2.82% |
| 2025-07-29 | 4.27 | 4.27 | 0.00 | 0.00% | 4.20 | 4.30 | 125903 | 5339.80 | 1.77% |
| 2025-07-28 | 4.30 | 4.27 | -0.04 | -0.93% | 4.24 | 4.35 | 101962 | 4365.16 | 1.44% |
| 2025-07-25 | 4.23 | 4.31 | 0.09 | 2.13% | 4.20 | 4.32 | 159661 | 6829.73 | 2.25% |
| 2025-07-24 | 4.19 | 4.22 | 0.03 | 0.72% | 4.17 | 4.24 | 108486 | 4571.07 | 1.53% |
| 2025-07-23 | 4.20 | 4.19 | -0.02 | -0.48% | 4.18 | 4.26 | 126516 | 5336.17 | 1.78% |
| 2025-07-22 | 4.16 | 4.21 | 0.05 | 1.20% | 4.15 | 4.24 | 159441 | 6678.75 | 2.24% |
| 2025-07-21 | 4.04 | 4.16 | 0.12 | 2.97% | 4.03 | 4.18 | 165862 | 6829.45 | 2.34% |
| 2025-07-18 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.04 | 88631 | 3564.28 | 1.25% |
| 2025-07-17 | 4.01 | 4.02 | 0.02 | 0.50% | 3.99 | 4.05 | 88275 | 3545.29 | 1.24% |
| 2025-07-16 | 4.00 | 4.00 | 0.03 | 0.76% | 3.97 | 4.02 | 103585 | 4143.25 | 1.46% |
| 2025-07-15 | 4.02 | 3.97 | -0.01 | -0.25% | 3.91 | 4.05 | 143709 | 5713.00 | 2.02% |
| 2025-07-14 | 4.00 | 3.98 | -0.01 | -0.25% | 3.96 | 4.01 | 92310 | 3678.14 | 1.30% |
| 2025-07-11 | 3.97 | 3.99 | 0.02 | 0.50% | 3.96 | 4.03 | 139854 | 5585.64 | 1.97% |
| 2025-07-10 | 3.98 | 3.97 | 0.01 | 0.25% | 3.93 | 4.01 | 112679 | 4467.52 | 1.59% |
| 2025-07-09 | 4.00 | 3.96 | -0.04 | -1.00% | 3.94 | 4.01 | 147908 | 5878.32 | 2.08% |
| 2025-07-08 | 3.94 | 4.00 | 0.05 | 1.27% | 3.90 | 4.01 | 184139 | 7266.55 | 2.59% |
| 2025-07-07 | 3.93 | 3.95 | -0.01 | -0.25% | 3.89 | 3.98 | 176930 | 6979.16 | 2.49% |
| 2025-07-04 | 4.07 | 3.96 | -0.14 | -3.41% | 3.93 | 4.08 | 341788 | 13619.52 | 4.81% |
| 2025-07-03 | 4.28 | 4.10 | -0.18 | -4.21% | 4.01 | 4.28 | 604955 | 24694.55 | 8.52% |
| 2025-07-02 | 4.02 | 4.28 | 0.39 | 10.03% | 3.91 | 4.28 | 441908 | 18206.29 | 6.22% |
| 2025-07-01 | 3.88 | 3.89 | 0.01 | 0.26% | 3.84 | 3.91 | 69988 | 2712.08 | 0.99% |
| 2025-06-30 | 4.01 | 3.88 | -0.02 | -0.51% | 3.86 | 4.04 | 70396 | 2747.20 | 0.99% |
| 2025-06-27 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.93 | 76988 | 2990.85 | 1.08% |
| 2025-06-26 | 3.81 | 3.86 | 0.07 | 1.85% | 3.79 | 3.90 | 77180 | 2963.13 | 1.09% |
| 2025-06-25 | 3.78 | 3.79 | 0.01 | 0.26% | 3.75 | 3.80 | 54790 | 2069.47 | 0.77% |
| 2025-06-24 | 3.72 | 3.78 | 0.06 | 1.61% | 3.70 | 3.78 | 74774 | 2810.16 | 1.05% |
| 2025-06-23 | 3.65 | 3.72 | 0.05 | 1.36% | 3.62 | 3.73 | 59107 | 2184.47 | 0.83% |
| 2025-06-20 | 3.70 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 64973 | 2395.56 | 0.91% |
| 2025-06-19 | 3.69 | 3.71 | -0.01 | -0.27% | 3.68 | 3.82 | 116136 | 4345.03 | 1.64% |
| 2025-06-18 | 3.78 | 3.72 | -0.06 | -1.59% | 3.68 | 3.78 | 80502 | 2996.02 | 1.13% |
| 2025-06-17 | 3.81 | 3.78 | 0.01 | 0.27% | 3.75 | 3.85 | 81698 | 3106.13 | 1.15% |
| 2025-06-16 | 3.78 | 3.77 | -0.01 | -0.26% | 3.73 | 3.80 | 70623 | 2661.57 | 0.99% |
| 2025-06-13 | 3.82 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 62733 | 2379.59 | 0.88% |
| 2025-06-12 | 3.88 | 3.83 | -0.07 | -1.79% | 3.79 | 3.91 | 74361 | 2847.66 | 1.05% |
| 2025-06-11 | 3.87 | 3.90 | 0.01 | 0.26% | 3.87 | 3.94 | 75873 | 2964.39 | 1.07% |
| 2025-06-10 | 3.90 | 3.89 | -0.01 | -0.26% | 3.81 | 3.92 | 103584 | 4002.66 | 1.46% |
| 2025-06-09 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.92 | 64120 | 2500.95 | 0.90% |
| 2025-06-06 | 3.86 | 3.87 | -0.02 | -0.51% | 3.84 | 3.91 | 91497 | 3535.10 | 1.29% |
| 2025-06-05 | 4.03 | 3.89 | -0.09 | -2.26% | 3.87 | 4.03 | 101486 | 3983.60 | 1.43% |
| 2025-06-04 | 3.97 | 3.98 | 0.02 | 0.51% | 3.94 | 4.02 | 79972 | 3180.98 | 1.13% |
| 2025-06-03 | 3.92 | 3.96 | 0.04 | 1.02% | 3.87 | 4.01 | 102183 | 4045.56 | 1.44% |
| 2025-05-30 | 3.98 | 3.92 | -0.05 | -1.26% | 3.91 | 4.01 | 77517 | 3058.24 | 1.09% |
| 2025-05-29 | 3.95 | 3.97 | 0.00 | 0.00% | 3.95 | 4.00 | 76253 | 3026.91 | 1.07% |
| 2025-05-28 | 4.06 | 3.97 | -0.08 | -1.98% | 3.93 | 4.08 | 116314 | 4631.42 | 1.64% |
| 2025-05-27 | 4.00 | 4.05 | 0.07 | 1.76% | 3.98 | 4.09 | 103379 | 4173.05 | 1.46% |
深证大盘股票行情在线 K线走势图
