南极电商(002127)股票行情
南极电商(002127)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 |
|---|
| 2025-12-18 | 3.43 | 3.48 | 0.03 | 0.87% | 3.42 | 3.51 | 429752 | 14953.26 | 2.15% |
| 2025-12-17 | 3.41 | 3.45 | 0.02 | 0.58% | 3.38 | 3.46 | 332227 | 11370.52 | 1.67% |
| 2025-12-16 | 3.41 | 3.43 | 0.02 | 0.59% | 3.40 | 3.48 | 267312 | 9179.19 | 1.34% |
| 2025-12-15 | 3.41 | 3.41 | -0.01 | -0.29% | 3.38 | 3.43 | 203787 | 6936.80 | 1.02% |
| 2025-12-12 | 3.43 | 3.42 | 0.00 | 0.00% | 3.40 | 3.47 | 221468 | 7604.60 | 1.11% |
| 2025-12-11 | 3.56 | 3.42 | -0.16 | -4.47% | 3.42 | 3.57 | 520965 | 18110.17 | 2.61% |
| 2025-12-10 | 3.45 | 3.58 | 0.12 | 3.47% | 3.45 | 3.58 | 574520 | 20336.14 | 2.88% |
| 2025-12-09 | 3.47 | 3.46 | -0.02 | -0.57% | 3.45 | 3.51 | 292797 | 10169.25 | 1.47% |
| 2025-12-08 | 3.47 | 3.48 | 0.03 | 0.87% | 3.46 | 3.50 | 299165 | 10409.10 | 1.50% |
| 2025-12-05 | 3.41 | 3.45 | 0.04 | 1.17% | 3.37 | 3.46 | 310303 | 10617.51 | 1.56% |
| 2025-12-04 | 3.50 | 3.41 | -0.10 | -2.85% | 3.40 | 3.51 | 491164 | 16840.65 | 2.46% |
| 2025-12-03 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.59 | 369228 | 12994.84 | 1.85% |
| 2025-12-02 | 3.56 | 3.55 | -0.02 | -0.56% | 3.50 | 3.57 | 307301 | 10855.88 | 1.54% |
| 2025-12-01 | 3.59 | 3.57 | -0.03 | -0.83% | 3.55 | 3.61 | 312764 | 11191.08 | 1.57% |
| 2025-11-28 | 3.58 | 3.60 | 0.00 | 0.00% | 3.54 | 3.60 | 339337 | 12117.17 | 1.70% |
| 2025-11-27 | 3.66 | 3.60 | -0.05 | -1.37% | 3.59 | 3.66 | 349835 | 12664.35 | 1.75% |
| 2025-11-26 | 3.61 | 3.65 | 0.03 | 0.83% | 3.61 | 3.72 | 589822 | 21553.39 | 2.96% |
| 2025-11-25 | 3.58 | 3.62 | 0.05 | 1.40% | 3.56 | 3.65 | 446818 | 16198.92 | 2.24% |
| 2025-11-24 | 3.48 | 3.57 | 0.11 | 3.18% | 3.45 | 3.59 | 480779 | 16991.16 | 2.41% |
| 2025-11-21 | 3.51 | 3.46 | -0.08 | -2.26% | 3.45 | 3.59 | 524048 | 18349.23 | 2.63% |
| 2025-11-20 | 3.62 | 3.54 | -0.08 | -2.21% | 3.50 | 3.64 | 492185 | 17466.53 | 2.47% |
| 2025-11-19 | 3.67 | 3.62 | -0.05 | -1.36% | 3.61 | 3.68 | 406350 | 14800.29 | 2.04% |
| 2025-11-18 | 3.63 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 490164 | 17931.61 | 2.46% |
| 2025-11-17 | 3.59 | 3.64 | 0.05 | 1.39% | 3.58 | 3.65 | 342222 | 12391.01 | 1.72% |
| 2025-11-14 | 3.61 | 3.59 | -0.03 | -0.83% | 3.59 | 3.68 | 327492 | 11899.51 | 1.64% |
| 2025-11-13 | 3.60 | 3.62 | 0.03 | 0.84% | 3.55 | 3.62 | 291148 | 10469.39 | 1.46% |
| 2025-11-12 | 3.63 | 3.59 | -0.04 | -1.10% | 3.58 | 3.65 | 271531 | 9803.34 | 1.36% |
| 2025-11-11 | 3.64 | 3.63 | -0.01 | -0.27% | 3.59 | 3.65 | 327686 | 11858.68 | 1.64% |
| 2025-11-10 | 3.54 | 3.64 | 0.10 | 2.82% | 3.52 | 3.64 | 524662 | 18875.43 | 2.63% |
| 2025-11-07 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 194564 | 6899.06 | 0.98% |
| 2025-11-06 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.62 | 321622 | 11440.04 | 1.61% |
| 2025-11-05 | 3.54 | 3.60 | 0.04 | 1.12% | 3.52 | 3.62 | 396993 | 14273.97 | 1.99% |
| 2025-11-04 | 3.56 | 3.56 | -0.01 | -0.28% | 3.52 | 3.57 | 301824 | 10694.92 | 1.51% |
| 2025-11-03 | 3.51 | 3.57 | 0.04 | 1.13% | 3.50 | 3.58 | 411640 | 14601.54 | 2.06% |
| 2025-10-31 | 3.41 | 3.53 | 0.13 | 3.82% | 3.40 | 3.54 | 603343 | 21101.91 | 3.02% |
| 2025-10-30 | 3.45 | 3.40 | -0.05 | -1.45% | 3.40 | 3.45 | 284332 | 9723.40 | 1.43% |
| 2025-10-29 | 3.49 | 3.45 | -0.03 | -0.86% | 3.42 | 3.49 | 371878 | 12795.69 | 1.86% |
| 2025-10-28 | 3.49 | 3.48 | -0.02 | -0.57% | 3.47 | 3.52 | 203747 | 7105.78 | 1.02% |
| 2025-10-27 | 3.51 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 251970 | 8815.89 | 1.26% |
| 2025-10-24 | 3.53 | 3.50 | -0.03 | -0.85% | 3.48 | 3.55 | 259021 | 9092.73 | 1.30% |
| 2025-10-23 | 3.51 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 255802 | 8966.81 | 1.28% |
| 2025-10-22 | 3.52 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 223864 | 7889.00 | 1.12% |
| 2025-10-21 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.54 | 274846 | 9656.63 | 1.38% |
| 2025-10-20 | 3.48 | 3.50 | 0.06 | 1.74% | 3.45 | 3.50 | 232864 | 8097.64 | 1.17% |
| 2025-10-17 | 3.51 | 3.44 | -0.07 | -1.99% | 3.44 | 3.54 | 286120 | 9967.54 | 1.43% |
| 2025-10-16 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.56 | 307181 | 10818.99 | 1.54% |
| 2025-10-15 | 3.43 | 3.57 | 0.14 | 4.08% | 3.41 | 3.58 | 638593 | 22583.78 | 3.20% |
| 2025-10-14 | 3.45 | 3.43 | -0.02 | -0.58% | 3.43 | 3.49 | 289566 | 10000.08 | 1.45% |
| 2025-10-13 | 3.42 | 3.45 | -0.07 | -1.99% | 3.36 | 3.46 | 384826 | 13178.08 | 1.93% |
| 2025-10-10 | 3.51 | 3.52 | 0.00 | 0.00% | 3.49 | 3.54 | 277692 | 9768.48 | 1.39% |
| 2025-10-09 | 3.51 | 3.52 | 0.01 | 0.28% | 3.46 | 3.53 | 314367 | 11004.06 | 1.58% |
| 2025-09-30 | 3.52 | 3.51 | 0.02 | 0.57% | 3.50 | 3.55 | 287027 | 10122.63 | 1.44% |
| 2025-09-29 | 3.50 | 3.49 | -0.02 | -0.57% | 3.43 | 3.51 | 358159 | 12411.68 | 1.80% |
| 2025-09-26 | 3.49 | 3.51 | 0.00 | 0.00% | 3.48 | 3.54 | 305848 | 10743.64 | 1.53% |
| 2025-09-25 | 3.56 | 3.51 | -0.04 | -1.13% | 3.51 | 3.57 | 361378 | 12774.56 | 1.81% |
| 2025-09-24 | 3.52 | 3.55 | 0.02 | 0.57% | 3.49 | 3.56 | 350664 | 12378.11 | 1.76% |
| 2025-09-23 | 3.60 | 3.53 | -0.09 | -2.49% | 3.46 | 3.61 | 590343 | 20719.85 | 2.96% |
| 2025-09-22 | 3.68 | 3.62 | -0.09 | -2.43% | 3.59 | 3.70 | 495191 | 17957.60 | 2.48% |
| 2025-09-19 | 3.74 | 3.71 | -0.04 | -1.07% | 3.67 | 3.75 | 502851 | 18628.94 | 2.52% |
| 2025-09-18 | 3.84 | 3.75 | -0.08 | -2.09% | 3.72 | 3.84 | 742817 | 28102.63 | 3.72% |
| 2025-09-17 | 3.87 | 3.83 | -0.07 | -1.79% | 3.81 | 3.89 | 797865 | 30617.18 | 4.00% |
| 2025-09-16 | 3.78 | 3.90 | 0.14 | 3.72% | 3.75 | 3.92 | 1251127 | 48437.07 | 6.27% |
| 2025-09-15 | 3.74 | 3.76 | 0.03 | 0.80% | 3.72 | 3.78 | 391244 | 14686.36 | 1.96% |
| 2025-09-12 | 3.76 | 3.73 | -0.03 | -0.80% | 3.72 | 3.81 | 362089 | 13586.39 | 1.82% |
| 2025-09-11 | 3.77 | 3.76 | -0.03 | -0.79% | 3.71 | 3.78 | 449895 | 16813.52 | 2.26% |
| 2025-09-10 | 3.75 | 3.79 | 0.05 | 1.34% | 3.73 | 3.83 | 594783 | 22509.47 | 2.98% |
| 2025-09-09 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 419181 | 15640.88 | 2.10% |
| 2025-09-08 | 3.73 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 471545 | 17587.61 | 2.36% |
| 2025-09-05 | 3.67 | 3.73 | 0.06 | 1.63% | 3.58 | 3.73 | 647810 | 23690.59 | 3.25% |
| 2025-09-04 | 3.61 | 3.67 | 0.07 | 1.94% | 3.60 | 3.70 | 656405 | 24044.69 | 3.29% |
| 2025-09-03 | 3.67 | 3.60 | -0.07 | -1.91% | 3.58 | 3.70 | 478196 | 17441.38 | 2.40% |
| 2025-09-02 | 3.71 | 3.67 | -0.03 | -0.81% | 3.64 | 3.74 | 513993 | 18900.62 | 2.58% |
| 2025-09-01 | 3.67 | 3.70 | 0.03 | 0.82% | 3.67 | 3.75 | 505797 | 18784.93 | 2.54% |
| 2025-08-29 | 3.68 | 3.67 | -0.03 | -0.81% | 3.65 | 3.72 | 406561 | 14981.17 | 2.04% |
| 2025-08-28 | 3.68 | 3.70 | 0.01 | 0.27% | 3.58 | 3.74 | 601964 | 22028.48 | 3.02% |
| 2025-08-27 | 3.79 | 3.69 | -0.11 | -2.89% | 3.69 | 3.85 | 836558 | 31624.25 | 4.19% |
| 2025-08-26 | 3.78 | 3.80 | 0.02 | 0.53% | 3.76 | 3.82 | 535571 | 20356.29 | 2.70% |
| 2025-08-25 | 3.76 | 3.78 | 0.02 | 0.53% | 3.73 | 3.79 | 530414 | 19978.38 | 2.68% |
| 2025-08-22 | 3.76 | 3.76 | 0.00 | 0.00% | 3.71 | 3.77 | 438547 | 16377.95 | 2.21% |
| 2025-08-21 | 3.73 | 3.76 | 0.03 | 0.80% | 3.71 | 3.83 | 870617 | 32845.22 | 4.39% |
深证大盘股票行情在线 K线走势图
南极电商(002127)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
