实益达(002137)股票行情
实益达(002137)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 | 8.70 | 8.82 | 0.07 | 0.80% | 8.69 | 8.84 | 104618 | 9169.60 | 2.64% |
| 2025-07-31 | 8.87 | 8.75 | -0.11 | -1.24% | 8.72 | 8.92 | 127678 | 11242.41 | 3.22% |
| 2025-07-30 | 8.90 | 8.86 | -0.10 | -1.12% | 8.78 | 8.95 | 137761 | 12214.87 | 3.47% |
| 2025-07-29 | 9.01 | 8.96 | -0.11 | -1.21% | 8.88 | 9.02 | 181670 | 16224.89 | 4.58% |
| 2025-07-28 | 9.09 | 9.07 | 0.00 | 0.00% | 9.02 | 9.19 | 207758 | 18886.78 | 5.24% |
| 2025-07-25 | 9.01 | 9.07 | 0.01 | 0.11% | 8.94 | 9.18 | 245373 | 22229.28 | 6.19% |
| 2025-07-24 | 9.00 | 9.06 | 0.01 | 0.11% | 8.96 | 9.08 | 285761 | 25810.86 | 7.21% |
| 2025-07-23 | 8.83 | 9.05 | 0.18 | 2.03% | 8.72 | 9.60 | 535108 | 48781.64 | 13.50% |
| 2025-07-22 | 9.19 | 8.87 | -0.30 | -3.27% | 8.81 | 9.25 | 488069 | 43539.69 | 12.31% |
| 2025-07-21 | 9.10 | 9.17 | 0.55 | 6.38% | 8.95 | 9.48 | 790999 | 72618.34 | 19.95% |
| 2025-07-18 | 8.58 | 8.62 | 0.08 | 0.94% | 8.52 | 8.65 | 155680 | 13382.08 | 3.93% |
| 2025-07-17 | 8.52 | 8.54 | 0.01 | 0.12% | 8.43 | 8.56 | 107782 | 9161.53 | 2.72% |
| 2025-07-16 | 8.50 | 8.53 | 0.03 | 0.35% | 8.47 | 8.58 | 99682 | 8486.22 | 2.51% |
| 2025-07-15 | 8.61 | 8.50 | -0.17 | -1.96% | 8.46 | 8.67 | 161088 | 13745.56 | 4.06% |
| 2025-07-14 | 8.53 | 8.67 | 0.13 | 1.52% | 8.44 | 8.75 | 199599 | 17208.04 | 5.03% |
| 2025-07-11 | 8.61 | 8.54 | -0.08 | -0.93% | 8.47 | 8.65 | 158733 | 13532.22 | 4.00% |
| 2025-07-10 | 8.68 | 8.62 | -0.10 | -1.15% | 8.61 | 8.80 | 208494 | 18077.38 | 5.26% |
| 2025-07-09 | 8.70 | 8.72 | 0.03 | 0.35% | 8.65 | 9.06 | 347177 | 30579.02 | 8.76% |
| 2025-07-08 | 8.76 | 8.69 | -0.02 | -0.23% | 8.60 | 8.79 | 256887 | 22228.31 | 6.48% |
| 2025-07-07 | 8.45 | 8.71 | 0.25 | 2.96% | 8.35 | 8.88 | 400087 | 34690.66 | 10.09% |
| 2025-07-04 | 8.50 | 8.46 | -0.13 | -1.51% | 8.41 | 8.55 | 241163 | 20397.60 | 6.08% |
| 2025-07-03 | 8.18 | 8.59 | 0.37 | 4.50% | 8.18 | 8.94 | 498445 | 42765.04 | 12.57% |
| 2025-07-02 | 8.36 | 8.22 | -0.17 | -2.03% | 8.17 | 8.36 | 168606 | 13855.52 | 4.25% |
| 2025-07-01 | 8.30 | 8.39 | 0.10 | 1.21% | 8.24 | 8.43 | 210836 | 17607.29 | 5.32% |
| 2025-06-30 | 8.28 | 8.29 | 0.02 | 0.24% | 8.23 | 8.36 | 149994 | 12447.32 | 3.78% |
| 2025-06-27 | 8.34 | 8.27 | -0.05 | -0.60% | 8.23 | 8.38 | 166143 | 13767.17 | 4.19% |
| 2025-06-26 | 8.46 | 8.32 | -0.14 | -1.65% | 8.28 | 8.46 | 256747 | 21467.82 | 6.48% |
| 2025-06-25 | 8.48 | 8.46 | -0.04 | -0.47% | 8.36 | 8.55 | 299892 | 25277.27 | 7.56% |
| 2025-06-24 | 8.46 | 8.50 | -0.01 | -0.12% | 8.43 | 8.58 | 371461 | 31641.08 | 9.37% |
| 2025-06-23 | 8.16 | 8.51 | 0.19 | 2.28% | 8.10 | 8.73 | 375511 | 31522.22 | 9.47% |
| 2025-06-20 | 8.40 | 8.32 | -0.17 | -2.00% | 8.17 | 8.52 | 436530 | 36417.89 | 11.01% |
| 2025-06-19 | 8.12 | 8.49 | 0.30 | 3.66% | 7.99 | 8.69 | 596997 | 50113.59 | 15.06% |
| 2025-06-18 | 8.14 | 8.19 | 0.02 | 0.24% | 8.10 | 8.24 | 224945 | 18381.76 | 5.67% |
| 2025-06-17 | 8.05 | 8.17 | 0.25 | 3.16% | 8.05 | 8.55 | 355537 | 29153.34 | 8.97% |
| 2025-06-16 | 7.71 | 7.92 | 0.16 | 2.06% | 7.70 | 8.03 | 120504 | 9529.80 | 3.04% |
| 2025-06-13 | 7.93 | 7.76 | -0.23 | -2.88% | 7.75 | 7.98 | 146299 | 11451.99 | 3.69% |
| 2025-06-12 | 7.90 | 7.99 | 0.05 | 0.63% | 7.90 | 8.14 | 166312 | 13342.67 | 4.19% |
| 2025-06-11 | 7.89 | 7.94 | 0.07 | 0.89% | 7.86 | 8.10 | 159333 | 12688.99 | 4.02% |
| 2025-06-10 | 8.00 | 7.87 | -0.13 | -1.63% | 7.74 | 8.03 | 145469 | 11445.21 | 3.67% |
| 2025-06-09 | 7.88 | 8.00 | 0.12 | 1.52% | 7.86 | 8.03 | 201307 | 16047.51 | 5.08% |
| 2025-06-06 | 7.86 | 7.88 | 0.03 | 0.38% | 7.83 | 7.95 | 187856 | 14810.37 | 4.74% |
| 2025-06-05 | 7.78 | 7.85 | -0.04 | -0.51% | 7.77 | 7.87 | 194234 | 15181.28 | 4.90% |
| 2025-06-04 | 7.56 | 7.89 | 0.33 | 4.37% | 7.53 | 8.05 | 327321 | 25619.33 | 8.26% |
| 2025-06-03 | 7.62 | 7.56 | -0.06 | -0.79% | 7.48 | 7.78 | 140144 | 10680.31 | 3.53% |
| 2025-05-30 | 7.82 | 7.62 | -0.19 | -2.43% | 7.58 | 7.97 | 232526 | 17994.96 | 5.87% |
| 2025-05-29 | 7.55 | 7.81 | 0.23 | 3.03% | 7.55 | 7.82 | 151237 | 11706.18 | 3.81% |
| 2025-05-28 | 7.69 | 7.58 | -0.10 | -1.30% | 7.53 | 7.72 | 87043 | 6611.77 | 2.20% |
| 2025-05-27 | 7.67 | 7.68 | -0.02 | -0.26% | 7.59 | 7.70 | 73112 | 5590.17 | 1.84% |
| 2025-05-26 | 7.53 | 7.70 | 0.14 | 1.85% | 7.50 | 7.70 | 78549 | 6001.67 | 1.98% |
| 2025-05-23 | 7.70 | 7.56 | -0.17 | -2.20% | 7.55 | 7.81 | 126174 | 9694.25 | 3.18% |
| 2025-05-22 | 7.80 | 7.73 | -0.06 | -0.77% | 7.70 | 7.97 | 117912 | 9212.72 | 2.97% |
| 2025-05-21 | 7.88 | 7.79 | -0.11 | -1.39% | 7.75 | 7.88 | 106882 | 8341.72 | 2.70% |
| 2025-05-20 | 7.81 | 7.90 | 0.09 | 1.15% | 7.72 | 7.90 | 136733 | 10747.25 | 3.45% |
| 2025-05-19 | 7.70 | 7.81 | 0.09 | 1.17% | 7.60 | 7.82 | 120139 | 9288.35 | 3.03% |
| 2025-05-16 | 7.58 | 7.72 | 0.05 | 0.65% | 7.54 | 7.78 | 156934 | 12109.03 | 3.96% |
| 2025-05-15 | 8.02 | 7.67 | -0.15 | -1.92% | 7.67 | 8.16 | 220512 | 17242.23 | 5.56% |
| 2025-05-14 | 7.81 | 7.82 | 0.02 | 0.26% | 7.74 | 7.89 | 142083 | 11097.04 | 3.58% |
| 2025-05-13 | 8.00 | 7.80 | -0.07 | -0.89% | 7.78 | 8.17 | 175927 | 13907.54 | 4.44% |
| 2025-05-12 | 7.83 | 7.87 | 0.12 | 1.55% | 7.77 | 7.98 | 119551 | 9363.58 | 3.02% |
| 2025-05-09 | 7.90 | 7.75 | -0.16 | -2.02% | 7.66 | 7.90 | 148419 | 11500.65 | 3.74% |
| 2025-05-08 | 7.68 | 7.91 | 0.21 | 2.73% | 7.64 | 7.92 | 205725 | 16118.52 | 5.19% |
| 2025-05-07 | 7.79 | 7.70 | -0.03 | -0.39% | 7.60 | 7.89 | 193088 | 14899.64 | 4.87% |
| 2025-05-06 | 7.55 | 7.73 | 0.25 | 3.34% | 7.52 | 7.73 | 160026 | 12267.96 | 4.04% |
| 2025-04-30 | 7.31 | 7.48 | 0.18 | 2.47% | 7.31 | 7.53 | 173443 | 12916.71 | 4.37% |
| 2025-04-29 | 7.19 | 7.30 | 0.07 | 0.97% | 7.14 | 7.35 | 94214 | 6872.64 | 2.38% |
| 2025-04-28 | 7.23 | 7.23 | -0.03 | -0.41% | 7.12 | 7.32 | 98954 | 7136.96 | 2.50% |
| 2025-04-25 | 7.24 | 7.26 | 0.02 | 0.28% | 7.20 | 7.35 | 104290 | 7584.11 | 2.63% |
| 2025-04-24 | 7.39 | 7.24 | -0.18 | -2.43% | 7.18 | 7.45 | 136415 | 9932.32 | 3.44% |
| 2025-04-23 | 7.33 | 7.42 | 0.14 | 1.92% | 7.33 | 7.44 | 175799 | 13000.73 | 4.43% |
| 2025-04-22 | 7.31 | 7.28 | -0.01 | -0.14% | 7.22 | 7.38 | 151556 | 11060.81 | 3.82% |
| 2025-04-21 | 7.10 | 7.29 | 0.19 | 2.68% | 7.02 | 7.30 | 145938 | 10551.56 | 3.68% |
| 2025-04-18 | 7.19 | 7.10 | -0.11 | -1.53% | 7.05 | 7.23 | 136613 | 9709.95 | 3.45% |
| 2025-04-17 | 7.09 | 7.21 | 0.11 | 1.55% | 7.06 | 7.47 | 227455 | 16516.74 | 5.74% |
| 2025-04-16 | 7.29 | 7.10 | -0.18 | -2.47% | 7.01 | 7.35 | 192239 | 13724.01 | 4.85% |
| 2025-04-15 | 7.61 | 7.28 | -0.30 | -3.96% | 7.23 | 7.68 | 394495 | 29126.15 | 9.95% |
| 2025-04-14 | 7.45 | 7.58 | 0.69 | 10.01% | 7.44 | 7.58 | 76246 | 5776.53 | 1.92% |
| 2025-04-11 | 6.65 | 6.89 | 0.15 | 2.23% | 6.65 | 6.99 | 229563 | 15745.51 | 5.79% |
| 2025-04-10 | 6.70 | 6.74 | 0.20 | 3.06% | 6.70 | 6.89 | 236933 | 16121.02 | 5.98% |
| 2025-04-09 | 6.12 | 6.54 | 0.28 | 4.47% | 5.64 | 6.62 | 334110 | 20609.73 | 8.43% |
| 2025-04-08 | 6.39 | 6.26 | -0.67 | -9.67% | 6.24 | 6.77 | 301091 | 19146.72 | 7.59% |
深证大盘股票行情在线 K线走势图
