金 螳 螂(002081)股票行情
金 螳 螂(002081)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 | 3.62 | 3.65 | 0.03 | 0.83% | 3.61 | 3.67 | 162218 | 5915.45 | 0.61% |
| 2025-07-31 | 3.69 | 3.62 | -0.07 | -1.90% | 3.60 | 3.70 | 243106 | 8830.67 | 0.92% |
| 2025-07-30 | 3.69 | 3.69 | -0.02 | -0.54% | 3.68 | 3.73 | 155886 | 5774.33 | 0.59% |
| 2025-07-29 | 3.71 | 3.71 | 0.00 | 0.00% | 3.67 | 3.74 | 173630 | 6425.72 | 0.66% |
| 2025-07-28 | 3.75 | 3.71 | -0.03 | -0.80% | 3.70 | 3.75 | 171656 | 6383.92 | 0.65% |
| 2025-07-25 | 3.76 | 3.74 | -0.03 | -0.80% | 3.73 | 3.78 | 199336 | 7468.16 | 0.75% |
| 2025-07-24 | 3.75 | 3.77 | 0.03 | 0.80% | 3.72 | 3.80 | 278028 | 10465.45 | 1.05% |
| 2025-07-23 | 3.78 | 3.74 | -0.04 | -1.06% | 3.74 | 3.80 | 217010 | 8181.74 | 0.82% |
| 2025-07-22 | 3.73 | 3.78 | 0.05 | 1.34% | 3.69 | 3.78 | 237434 | 8876.38 | 0.90% |
| 2025-07-21 | 3.66 | 3.73 | 0.07 | 1.91% | 3.66 | 3.75 | 271506 | 10100.17 | 1.03% |
| 2025-07-18 | 3.67 | 3.66 | -0.01 | -0.27% | 3.64 | 3.68 | 127295 | 4648.00 | 0.48% |
| 2025-07-17 | 3.67 | 3.67 | 0.01 | 0.27% | 3.64 | 3.70 | 146190 | 5356.34 | 0.55% |
| 2025-07-16 | 3.69 | 3.66 | -0.01 | -0.27% | 3.64 | 3.71 | 146488 | 5368.34 | 0.55% |
| 2025-07-15 | 3.69 | 3.67 | -0.03 | -0.81% | 3.63 | 3.70 | 196750 | 7209.33 | 0.74% |
| 2025-07-14 | 3.70 | 3.70 | 0.02 | 0.54% | 3.68 | 3.71 | 207421 | 7666.98 | 0.78% |
| 2025-07-11 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.76 | 288604 | 10683.66 | 1.09% |
| 2025-07-10 | 3.65 | 3.73 | 0.08 | 2.19% | 3.64 | 3.73 | 295045 | 10896.58 | 1.12% |
| 2025-07-09 | 3.61 | 3.65 | 0.05 | 1.39% | 3.61 | 3.67 | 239523 | 8741.11 | 0.91% |
| 2025-07-08 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.62 | 220487 | 7922.22 | 0.83% |
| 2025-07-07 | 3.56 | 3.58 | 0.01 | 0.28% | 3.54 | 3.61 | 205878 | 7355.10 | 0.78% |
| 2025-07-04 | 3.49 | 3.57 | 0.08 | 2.29% | 3.49 | 3.62 | 357360 | 12728.63 | 1.35% |
| 2025-07-03 | 3.46 | 3.49 | 0.03 | 0.87% | 3.46 | 3.51 | 199558 | 6964.98 | 0.75% |
| 2025-07-02 | 3.46 | 3.46 | 0.01 | 0.29% | 3.43 | 3.48 | 231993 | 8016.21 | 0.88% |
| 2025-07-01 | 3.43 | 3.45 | 0.02 | 0.58% | 3.42 | 3.46 | 157324 | 5418.07 | 0.60% |
| 2025-06-30 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.47 | 166688 | 5713.48 | 0.63% |
| 2025-06-27 | 3.43 | 3.45 | 0.01 | 0.29% | 3.43 | 3.48 | 150314 | 5195.26 | 0.57% |
| 2025-06-26 | 3.43 | 3.44 | 0.02 | 0.58% | 3.42 | 3.46 | 147805 | 5082.67 | 0.56% |
| 2025-06-25 | 3.40 | 3.42 | 0.02 | 0.59% | 3.37 | 3.43 | 120482 | 4096.54 | 0.46% |
| 2025-06-24 | 3.34 | 3.40 | 0.07 | 2.10% | 3.34 | 3.40 | 165861 | 5597.09 | 0.63% |
| 2025-06-23 | 3.33 | 3.33 | -0.01 | -0.30% | 3.31 | 3.34 | 126400 | 4206.46 | 0.48% |
| 2025-06-20 | 3.32 | 3.34 | 0.03 | 0.91% | 3.32 | 3.36 | 115723 | 3869.70 | 0.44% |
| 2025-06-19 | 3.37 | 3.31 | -0.07 | -2.07% | 3.31 | 3.38 | 150016 | 5000.88 | 0.57% |
| 2025-06-18 | 3.43 | 3.38 | -0.06 | -1.74% | 3.37 | 3.44 | 129084 | 4381.76 | 0.49% |
| 2025-06-17 | 3.42 | 3.44 | 0.02 | 0.58% | 3.39 | 3.44 | 126069 | 4306.90 | 0.48% |
| 2025-06-16 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.44 | 150076 | 5135.45 | 0.57% |
| 2025-06-13 | 3.46 | 3.42 | -0.05 | -1.44% | 3.41 | 3.47 | 269384 | 9235.47 | 1.02% |
| 2025-06-12 | 3.47 | 3.47 | 0.00 | 0.00% | 3.45 | 3.48 | 128565 | 4450.97 | 0.49% |
| 2025-06-11 | 3.46 | 3.47 | 0.01 | 0.29% | 3.45 | 3.50 | 127524 | 4441.47 | 0.48% |
| 2025-06-10 | 3.48 | 3.46 | -0.02 | -0.57% | 3.43 | 3.50 | 134341 | 4653.88 | 0.51% |
| 2025-06-09 | 3.49 | 3.48 | 0.00 | 0.00% | 3.45 | 3.49 | 130184 | 4520.73 | 0.49% |
| 2025-06-06 | 3.46 | 3.48 | 0.04 | 1.16% | 3.45 | 3.48 | 153419 | 5315.55 | 0.58% |
| 2025-06-05 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.57 | 161936 | 5736.39 | 0.61% |
| 2025-06-04 | 3.53 | 3.55 | 0.02 | 0.57% | 3.50 | 3.56 | 139258 | 4927.29 | 0.53% |
| 2025-06-03 | 3.56 | 3.53 | -0.04 | -1.12% | 3.51 | 3.57 | 175833 | 6221.77 | 0.67% |
| 2025-05-30 | 3.56 | 3.57 | 0.00 | 0.00% | 3.55 | 3.59 | 152627 | 5455.93 | 0.58% |
| 2025-05-29 | 3.56 | 3.57 | 0.01 | 0.28% | 3.55 | 3.59 | 149261 | 5334.52 | 0.56% |
| 2025-05-28 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.58 | 105332 | 3744.34 | 0.40% |
| 2025-05-27 | 3.54 | 3.57 | 0.03 | 0.85% | 3.52 | 3.58 | 116995 | 4149.39 | 0.44% |
| 2025-05-26 | 3.51 | 3.54 | 0.03 | 0.85% | 3.50 | 3.55 | 120864 | 4272.12 | 0.46% |
| 2025-05-23 | 3.55 | 3.51 | -0.05 | -1.40% | 3.51 | 3.58 | 119792 | 4247.76 | 0.45% |
| 2025-05-22 | 3.58 | 3.56 | -0.03 | -0.84% | 3.54 | 3.59 | 119122 | 4242.83 | 0.45% |
| 2025-05-21 | 3.58 | 3.59 | 0.01 | 0.28% | 3.57 | 3.61 | 103475 | 3713.31 | 0.39% |
| 2025-05-20 | 3.61 | 3.58 | -0.02 | -0.56% | 3.57 | 3.63 | 144361 | 5179.01 | 0.55% |
| 2025-05-19 | 3.58 | 3.60 | 0.04 | 1.12% | 3.57 | 3.62 | 167421 | 6026.54 | 0.63% |
| 2025-05-16 | 3.57 | 3.56 | -0.01 | -0.28% | 3.55 | 3.61 | 150846 | 5390.48 | 0.57% |
| 2025-05-15 | 3.59 | 3.57 | -0.02 | -0.56% | 3.57 | 3.61 | 112464 | 4032.93 | 0.43% |
| 2025-05-14 | 3.58 | 3.59 | 0.00 | 0.00% | 3.55 | 3.61 | 162731 | 5820.14 | 0.62% |
| 2025-05-13 | 3.61 | 3.59 | -0.02 | -0.55% | 3.57 | 3.63 | 159915 | 5747.08 | 0.60% |
| 2025-05-12 | 3.55 | 3.61 | 0.06 | 1.69% | 3.53 | 3.62 | 244272 | 8750.52 | 0.92% |
| 2025-05-09 | 3.55 | 3.55 | 0.01 | 0.28% | 3.54 | 3.60 | 148596 | 5291.77 | 0.56% |
| 2025-05-08 | 3.57 | 3.54 | -0.03 | -0.84% | 3.54 | 3.59 | 159548 | 5682.11 | 0.60% |
| 2025-05-07 | 3.60 | 3.57 | -0.01 | -0.28% | 3.55 | 3.63 | 228945 | 8209.68 | 0.87% |
| 2025-05-06 | 3.49 | 3.58 | 0.11 | 3.17% | 3.48 | 3.58 | 286025 | 10123.05 | 1.08% |
| 2025-04-30 | 3.43 | 3.47 | 0.05 | 1.46% | 3.42 | 3.50 | 274012 | 9536.24 | 1.04% |
| 2025-04-29 | 3.33 | 3.42 | 0.11 | 3.32% | 3.33 | 3.47 | 238057 | 8136.16 | 0.90% |
| 2025-04-28 | 3.36 | 3.31 | -0.05 | -1.49% | 3.29 | 3.37 | 128275 | 4256.00 | 0.49% |
| 2025-04-25 | 3.34 | 3.36 | 0.03 | 0.90% | 3.33 | 3.41 | 146431 | 4943.42 | 0.55% |
| 2025-04-24 | 3.33 | 3.33 | 0.00 | 0.00% | 3.31 | 3.36 | 122417 | 4084.72 | 0.46% |
| 2025-04-23 | 3.34 | 3.33 | 0.00 | 0.00% | 3.32 | 3.36 | 123554 | 4116.55 | 0.47% |
| 2025-04-22 | 3.28 | 3.33 | 0.04 | 1.22% | 3.28 | 3.35 | 146186 | 4846.48 | 0.55% |
| 2025-04-21 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.30 | 99150 | 3251.39 | 0.38% |
| 2025-04-18 | 3.27 | 3.28 | 0.01 | 0.31% | 3.25 | 3.30 | 102914 | 3364.80 | 0.39% |
| 2025-04-17 | 3.23 | 3.27 | 0.04 | 1.24% | 3.21 | 3.30 | 179970 | 5893.87 | 0.68% |
| 2025-04-16 | 3.23 | 3.23 | 0.00 | 0.00% | 3.20 | 3.25 | 123019 | 3966.30 | 0.47% |
| 2025-04-15 | 3.23 | 3.23 | -0.01 | -0.31% | 3.21 | 3.25 | 121588 | 3923.28 | 0.46% |
| 2025-04-14 | 3.25 | 3.24 | 0.01 | 0.31% | 3.22 | 3.27 | 143627 | 4654.39 | 0.54% |
| 2025-04-11 | 3.22 | 3.23 | -0.01 | -0.31% | 3.22 | 3.26 | 130515 | 4227.93 | 0.49% |
| 2025-04-10 | 3.26 | 3.24 | 0.00 | 0.00% | 3.23 | 3.29 | 190971 | 6222.82 | 0.72% |
| 2025-04-09 | 3.15 | 3.24 | 0.06 | 1.89% | 3.08 | 3.26 | 251164 | 7966.14 | 0.95% |
| 2025-04-08 | 3.10 | 3.18 | 0.11 | 3.58% | 3.10 | 3.19 | 333170 | 10522.23 | 1.26% |
深证大盘股票行情在线 K线走势图
