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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 4.06 | 3.98 | -0.07 | -1.73% | 3.96 | 4.12 | 127991 | 5171.76 | 1.80% |
| 2025-05-23 | 4.14 | 4.05 | -0.06 | -1.46% | 3.93 | 4.17 | 202156 | 8205.56 | 2.85% |
| 2025-05-22 | 4.10 | 4.11 | 0.00 | 0.00% | 4.06 | 4.14 | 110614 | 4527.08 | 1.56% |
| 2025-05-21 | 4.13 | 4.11 | -0.03 | -0.72% | 4.07 | 4.18 | 90509 | 3716.54 | 1.27% |
| 2025-05-20 | 4.07 | 4.14 | 0.10 | 2.48% | 4.03 | 4.15 | 120755 | 4938.85 | 1.70% |
| 2025-05-19 | 3.90 | 4.04 | 0.13 | 3.32% | 3.87 | 4.06 | 148027 | 5902.87 | 2.08% |
| 2025-05-16 | 4.14 | 3.91 | -0.14 | -3.46% | 3.89 | 4.14 | 229577 | 9124.47 | 3.23% |
| 2025-05-15 | 3.86 | 4.05 | 0.18 | 4.65% | 3.85 | 4.14 | 240684 | 9611.76 | 3.39% |
| 2025-05-14 | 3.80 | 3.87 | 0.05 | 1.31% | 3.78 | 3.88 | 79241 | 3044.18 | 1.12% |
| 2025-05-13 | 3.80 | 3.82 | 0.04 | 1.06% | 3.77 | 3.89 | 86304 | 3312.99 | 1.22% |
| 2025-05-12 | 3.81 | 3.78 | -0.01 | -0.26% | 3.74 | 3.82 | 55250 | 2082.03 | 0.78% |
| 2025-05-09 | 3.81 | 3.79 | -0.02 | -0.52% | 3.78 | 3.83 | 50027 | 1902.25 | 0.70% |
| 2025-05-08 | 3.80 | 3.81 | 0.02 | 0.53% | 3.75 | 3.83 | 75842 | 2882.97 | 1.07% |
| 2025-05-07 | 3.75 | 3.79 | 0.06 | 1.61% | 3.74 | 3.82 | 89235 | 3375.11 | 1.26% |
| 2025-05-06 | 3.63 | 3.73 | 0.12 | 3.32% | 3.63 | 3.73 | 68451 | 2532.80 | 0.96% |
| 2025-04-30 | 3.56 | 3.61 | 0.05 | 1.40% | 3.56 | 3.71 | 95321 | 3482.74 | 1.34% |
| 2025-04-29 | 3.52 | 3.56 | 0.02 | 0.56% | 3.52 | 3.59 | 49522 | 1765.21 | 0.70% |
| 2025-04-28 | 3.59 | 3.54 | -0.03 | -0.84% | 3.49 | 3.60 | 64471 | 2278.11 | 0.91% |
| 2025-04-25 | 3.57 | 3.57 | 0.00 | 0.00% | 3.57 | 3.64 | 67546 | 2435.71 | 0.95% |
| 2025-04-24 | 3.57 | 3.57 | 0.00 | 0.00% | 3.55 | 3.64 | 66574 | 2388.96 | 0.94% |
| 2025-04-23 | 3.65 | 3.57 | -0.06 | -1.65% | 3.55 | 3.66 | 92516 | 3322.44 | 1.30% |
| 2025-04-22 | 3.65 | 3.63 | 0.00 | 0.00% | 3.60 | 3.70 | 75993 | 2766.23 | 1.07% |
| 2025-04-21 | 3.65 | 3.63 | -0.03 | -0.82% | 3.60 | 3.69 | 64564 | 2354.94 | 0.91% |
| 2025-04-18 | 3.69 | 3.66 | -0.05 | -1.35% | 3.62 | 3.74 | 85311 | 3121.87 | 1.20% |
| 2025-04-17 | 3.67 | 3.71 | 0.00 | 0.00% | 3.65 | 3.75 | 72280 | 2685.55 | 1.02% |
| 2025-04-16 | 3.70 | 3.71 | -0.01 | -0.27% | 3.60 | 3.76 | 144593 | 5347.90 | 2.04% |
| 2025-04-15 | 3.66 | 3.72 | 0.03 | 0.81% | 3.65 | 3.75 | 135421 | 5021.41 | 1.91% |
| 2025-04-14 | 3.61 | 3.69 | 0.11 | 3.07% | 3.61 | 3.71 | 128206 | 4712.94 | 1.81% |
| 2025-04-11 | 3.59 | 3.58 | -0.05 | -1.38% | 3.57 | 3.66 | 99723 | 3595.77 | 1.40% |
| 2025-04-10 | 3.55 | 3.63 | 0.08 | 2.25% | 3.54 | 3.70 | 153530 | 5565.60 | 2.16% |
| 2025-04-09 | 3.39 | 3.55 | 0.10 | 2.90% | 3.23 | 3.60 | 208869 | 7150.81 | 2.94% |
| 2025-04-08 | 3.27 | 3.45 | 0.18 | 5.50% | 3.27 | 3.47 | 169025 | 5702.82 | 2.38% |
深证大盘股票行情在线 K线走势图
