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 |
|---|
| 2025-09-16 | 3.86 | 4.24 | 0.39 | 10.13% | 3.85 | 4.24 | 1881561 | 76914.98 | 15.95% |
| 2025-09-15 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.86 | 210874 | 8099.20 | 1.79% |
| 2025-09-12 | 3.81 | 3.82 | 0.00 | 0.00% | 3.81 | 3.84 | 207090 | 7926.37 | 1.76% |
| 2025-09-11 | 3.81 | 3.82 | 0.01 | 0.26% | 3.78 | 3.82 | 180386 | 6854.01 | 1.53% |
| 2025-09-10 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.82 | 109399 | 4166.75 | 0.93% |
| 2025-09-09 | 3.80 | 3.81 | 0.00 | 0.00% | 3.78 | 3.81 | 162629 | 6171.28 | 1.38% |
| 2025-09-08 | 3.80 | 3.81 | 0.00 | 0.00% | 3.79 | 3.82 | 169757 | 6462.93 | 1.44% |
| 2025-09-05 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.82 | 153212 | 5822.58 | 1.30% |
| 2025-09-04 | 3.76 | 3.80 | 0.05 | 1.33% | 3.74 | 3.81 | 207966 | 7863.53 | 1.76% |
| 2025-09-03 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.79 | 164396 | 6184.24 | 1.39% |
| 2025-09-02 | 3.80 | 3.79 | -0.01 | -0.26% | 3.76 | 3.80 | 187411 | 7080.97 | 1.59% |
| 2025-09-01 | 3.79 | 3.80 | 0.00 | 0.00% | 3.77 | 3.82 | 218788 | 8303.44 | 1.85% |
| 2025-08-29 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 208815 | 7952.85 | 1.77% |
| 2025-08-28 | 3.84 | 3.82 | -0.02 | -0.52% | 3.73 | 3.86 | 400672 | 15248.72 | 3.40% |
| 2025-08-27 | 3.92 | 3.84 | -0.08 | -2.04% | 3.83 | 3.93 | 396341 | 15364.83 | 3.36% |
| 2025-08-26 | 3.88 | 3.92 | 0.03 | 0.77% | 3.87 | 3.93 | 318379 | 12441.43 | 2.70% |
| 2025-08-25 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.90 | 412629 | 16006.96 | 3.50% |
| 2025-08-22 | 3.88 | 3.87 | -0.02 | -0.51% | 3.84 | 3.89 | 296898 | 11455.41 | 2.52% |
| 2025-08-21 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 294422 | 11441.21 | 2.50% |
| 2025-08-20 | 3.84 | 3.89 | 0.04 | 1.04% | 3.83 | 3.89 | 353135 | 13627.78 | 2.99% |
| 2025-08-19 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 324756 | 12485.84 | 2.75% |
| 2025-08-18 | 3.83 | 3.82 | -0.03 | -0.78% | 3.80 | 3.85 | 429202 | 16426.84 | 3.64% |
| 2025-08-15 | 3.82 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 167361 | 6433.62 | 1.18% |
| 2025-08-14 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 201947 | 7766.30 | 1.42% |
| 2025-08-13 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.88 | 196646 | 7591.31 | 1.38% |
| 2025-08-12 | 3.85 | 3.87 | 0.01 | 0.26% | 3.85 | 3.88 | 170431 | 6592.17 | 1.20% |
| 2025-08-11 | 3.85 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 205983 | 7951.40 | 1.45% |
| 2025-08-08 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.87 | 130891 | 5031.25 | 0.92% |
| 2025-08-07 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.88 | 155658 | 6004.11 | 1.10% |
| 2025-08-06 | 3.83 | 3.87 | 0.04 | 1.04% | 3.80 | 3.88 | 244978 | 9415.71 | 1.72% |
| 2025-08-05 | 3.80 | 3.83 | 0.03 | 0.79% | 3.79 | 3.83 | 139283 | 5317.10 | 0.98% |
| 2025-08-04 | 3.79 | 3.80 | 0.00 | 0.00% | 3.76 | 3.81 | 133470 | 5056.13 | 0.94% |
| 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% |
深证大盘股票行情在线 K线走势图
