报 喜 鸟(002154)股票行情
报 喜 鸟(002154)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 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.82 | 168440 | 6394.86 | 1.18% |
| 2025-07-31 | 3.86 | 3.79 | -0.08 | -2.07% | 3.78 | 3.88 | 288567 | 11025.99 | 2.03% |
| 2025-07-30 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.88 | 222932 | 8615.70 | 1.57% |
| 2025-07-29 | 3.89 | 3.86 | -0.02 | -0.52% | 3.82 | 3.90 | 219464 | 8436.17 | 1.54% |
| 2025-07-28 | 3.92 | 3.88 | -0.04 | -1.02% | 3.87 | 3.93 | 228741 | 8892.53 | 1.61% |
| 2025-07-25 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.95 | 212237 | 8341.27 | 1.49% |
| 2025-07-24 | 3.88 | 3.93 | 0.05 | 1.29% | 3.87 | 3.93 | 236512 | 9243.07 | 1.66% |
| 2025-07-23 | 3.91 | 3.88 | -0.03 | -0.77% | 3.88 | 3.93 | 232101 | 9079.11 | 1.63% |
| 2025-07-22 | 3.89 | 3.91 | 0.02 | 0.51% | 3.86 | 3.91 | 264747 | 10301.42 | 1.86% |
| 2025-07-21 | 3.84 | 3.89 | 0.06 | 1.57% | 3.83 | 3.90 | 275450 | 10670.84 | 1.94% |
| 2025-07-18 | 3.83 | 3.83 | 0.00 | 0.00% | 3.82 | 3.86 | 151992 | 5822.59 | 1.07% |
| 2025-07-17 | 3.85 | 3.83 | -0.02 | -0.52% | 3.82 | 3.86 | 164518 | 6308.99 | 1.16% |
| 2025-07-16 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.87 | 184348 | 7100.43 | 1.30% |
| 2025-07-15 | 3.88 | 3.83 | -0.06 | -1.54% | 3.81 | 3.89 | 302331 | 11611.54 | 2.13% |
| 2025-07-14 | 3.87 | 3.89 | 0.02 | 0.52% | 3.86 | 3.94 | 340522 | 13256.14 | 2.40% |
| 2025-07-11 | 3.87 | 3.87 | -0.01 | -0.26% | 3.86 | 3.92 | 309088 | 12006.94 | 2.17% |
| 2025-07-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.89 | 271954 | 10502.13 | 1.91% |
| 2025-07-09 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.85 | 261442 | 10035.53 | 1.84% |
| 2025-07-08 | 3.80 | 3.83 | 0.03 | 0.79% | 3.79 | 3.83 | 234538 | 8946.47 | 1.65% |
| 2025-07-07 | 3.80 | 3.80 | -0.01 | -0.26% | 3.78 | 3.81 | 144305 | 5476.46 | 1.02% |
| 2025-07-04 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 222205 | 8446.35 | 1.56% |
| 2025-07-03 | 3.77 | 3.80 | 0.03 | 0.80% | 3.76 | 3.82 | 234979 | 8914.11 | 1.65% |
| 2025-07-02 | 3.76 | 3.77 | 0.01 | 0.27% | 3.74 | 3.77 | 143478 | 5390.38 | 1.01% |
| 2025-07-01 | 3.77 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 156970 | 5901.66 | 1.10% |
| 2025-06-30 | 3.77 | 3.76 | -0.01 | -0.27% | 3.75 | 3.78 | 129092 | 4856.34 | 0.91% |
| 2025-06-27 | 3.76 | 3.77 | 0.01 | 0.27% | 3.75 | 3.79 | 156376 | 5894.62 | 1.10% |
| 2025-06-26 | 3.78 | 3.76 | -0.02 | -0.53% | 3.76 | 3.79 | 146157 | 5520.16 | 1.03% |
| 2025-06-25 | 3.76 | 3.78 | 0.01 | 0.27% | 3.74 | 3.79 | 185770 | 7000.07 | 1.31% |
| 2025-06-24 | 3.71 | 3.77 | 0.05 | 1.34% | 3.71 | 3.77 | 138801 | 5208.65 | 0.98% |
| 2025-06-23 | 3.69 | 3.72 | 0.01 | 0.27% | 3.68 | 3.73 | 97069 | 3598.63 | 0.68% |
| 2025-06-20 | 3.70 | 3.71 | 0.01 | 0.27% | 3.69 | 3.73 | 111176 | 4127.18 | 0.78% |
| 2025-06-19 | 3.75 | 3.70 | -0.05 | -1.33% | 3.70 | 3.75 | 141341 | 5253.26 | 0.99% |
| 2025-06-18 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.80 | 197496 | 7418.45 | 1.39% |
| 2025-06-17 | 3.79 | 3.80 | 0.02 | 0.53% | 3.76 | 3.80 | 136101 | 5148.13 | 0.96% |
| 2025-06-16 | 3.75 | 3.78 | 0.01 | 0.27% | 3.74 | 3.81 | 163677 | 6181.66 | 1.15% |
| 2025-06-13 | 3.81 | 3.77 | -0.05 | -1.31% | 3.76 | 3.81 | 257618 | 9719.64 | 1.81% |
| 2025-06-12 | 3.85 | 3.82 | -0.02 | -0.52% | 3.79 | 3.85 | 189402 | 7222.39 | 1.33% |
| 2025-06-11 | 3.80 | 3.84 | 0.03 | 0.79% | 3.80 | 3.86 | 225785 | 8678.00 | 1.59% |
| 2025-06-10 | 3.85 | 3.81 | -0.04 | -1.04% | 3.78 | 3.86 | 239950 | 9147.61 | 1.69% |
| 2025-06-09 | 3.83 | 3.85 | 0.02 | 0.52% | 3.82 | 3.86 | 184104 | 7076.48 | 1.30% |
| 2025-06-06 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.85 | 151360 | 5795.09 | 1.06% |
| 2025-06-05 | 3.89 | 3.83 | -0.06 | -1.54% | 3.82 | 3.90 | 266593 | 10251.94 | 1.88% |
| 2025-06-04 | 3.81 | 3.89 | 0.07 | 1.83% | 3.80 | 3.91 | 390788 | 15080.29 | 2.75% |
| 2025-06-03 | 3.76 | 3.82 | 0.05 | 1.33% | 3.75 | 3.82 | 215466 | 8191.28 | 1.52% |
| 2025-05-30 | 3.79 | 3.77 | -0.03 | -0.79% | 3.75 | 3.80 | 173998 | 6564.93 | 1.22% |
| 2025-05-29 | 3.78 | 3.80 | 0.02 | 0.53% | 3.75 | 3.82 | 212633 | 8080.50 | 1.50% |
| 2025-05-28 | 3.77 | 3.78 | 0.03 | 0.80% | 3.76 | 3.80 | 176926 | 6684.25 | 1.24% |
| 2025-05-27 | 3.79 | 3.80 | 0.00 | 0.00% | 3.77 | 3.82 | 151182 | 5741.95 | 1.06% |
| 2025-05-26 | 3.76 | 3.80 | 0.03 | 0.80% | 3.75 | 3.80 | 155707 | 5880.30 | 1.10% |
| 2025-05-23 | 3.81 | 3.77 | -0.05 | -1.31% | 3.76 | 3.84 | 224367 | 8536.39 | 1.58% |
| 2025-05-22 | 3.87 | 3.82 | -0.05 | -1.29% | 3.81 | 3.90 | 293558 | 11295.06 | 2.07% |
| 2025-05-21 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.92 | 224016 | 8687.39 | 1.58% |
| 2025-05-20 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.93 | 253304 | 9886.00 | 1.78% |
| 2025-05-19 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.90 | 184887 | 7174.09 | 1.30% |
| 2025-05-16 | 3.88 | 3.88 | -0.01 | -0.26% | 3.85 | 3.93 | 232919 | 9048.42 | 1.64% |
| 2025-05-15 | 3.92 | 3.89 | -0.05 | -1.27% | 3.88 | 3.96 | 251002 | 9818.59 | 1.77% |
| 2025-05-14 | 3.95 | 3.94 | -0.02 | -0.51% | 3.89 | 3.96 | 267236 | 10477.16 | 1.88% |
| 2025-05-13 | 4.00 | 3.96 | 0.00 | 0.00% | 3.95 | 4.02 | 264718 | 10537.28 | 1.86% |
| 2025-05-12 | 3.95 | 3.96 | 0.04 | 1.02% | 3.91 | 3.98 | 221900 | 8746.83 | 1.56% |
| 2025-05-09 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 210200 | 8274.44 | 1.48% |
| 2025-05-08 | 3.92 | 3.94 | 0.00 | 0.00% | 3.90 | 3.96 | 202265 | 7957.09 | 1.42% |
| 2025-05-07 | 3.93 | 3.94 | 0.03 | 0.77% | 3.91 | 4.03 | 375992 | 14867.33 | 2.65% |
| 2025-05-06 | 3.85 | 3.91 | 0.09 | 2.36% | 3.83 | 3.91 | 260758 | 10090.49 | 1.83% |
| 2025-04-30 | 3.78 | 3.82 | 0.04 | 1.06% | 3.77 | 3.86 | 208810 | 7979.74 | 1.47% |
| 2025-04-29 | 3.78 | 3.78 | 0.00 | 0.00% | 3.75 | 3.82 | 187124 | 7098.59 | 1.32% |
| 2025-04-28 | 3.86 | 3.78 | -0.08 | -2.07% | 3.77 | 3.87 | 257697 | 9786.79 | 1.81% |
| 2025-04-25 | 3.88 | 3.86 | -0.02 | -0.52% | 3.86 | 3.90 | 257404 | 9989.27 | 1.81% |
| 2025-04-24 | 3.94 | 3.88 | -0.14 | -3.48% | 3.86 | 3.96 | 668442 | 26042.76 | 4.70% |
| 2025-04-23 | 3.82 | 4.02 | 0.22 | 5.79% | 3.80 | 4.18 | 1009160 | 40699.74 | 7.10% |
| 2025-04-22 | 3.80 | 3.80 | -0.01 | -0.26% | 3.77 | 3.83 | 211965 | 8054.10 | 1.49% |
| 2025-04-21 | 3.78 | 3.81 | 0.00 | 0.00% | 3.72 | 3.82 | 216421 | 8189.67 | 1.52% |
| 2025-04-18 | 3.85 | 3.81 | -0.06 | -1.55% | 3.78 | 3.86 | 209671 | 7979.36 | 1.48% |
| 2025-04-17 | 3.80 | 3.87 | 0.03 | 0.78% | 3.78 | 3.89 | 225799 | 8704.03 | 1.59% |
| 2025-04-16 | 3.96 | 3.84 | -0.14 | -3.52% | 3.76 | 3.96 | 532302 | 20409.08 | 3.74% |
| 2025-04-15 | 3.92 | 3.98 | 0.06 | 1.53% | 3.85 | 4.03 | 357864 | 14144.61 | 2.52% |
| 2025-04-14 | 3.93 | 3.92 | 0.01 | 0.26% | 3.91 | 3.97 | 217457 | 8568.70 | 1.53% |
| 2025-04-11 | 3.93 | 3.91 | -0.07 | -1.76% | 3.90 | 3.98 | 218411 | 8573.22 | 1.54% |
| 2025-04-10 | 3.90 | 3.98 | 0.13 | 3.38% | 3.89 | 4.06 | 333546 | 13224.47 | 2.35% |
| 2025-04-09 | 3.79 | 3.85 | 0.03 | 0.79% | 3.60 | 3.91 | 365775 | 13774.45 | 2.57% |
| 2025-04-08 | 3.74 | 3.82 | 0.07 | 1.87% | 3.74 | 3.88 | 339387 | 12991.96 | 2.39% |
深证大盘股票行情在线 K线走势图
