融捷股份(002192)股票行情
融捷股份(002192)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 | 34.58 | 34.97 | 0.46 | 1.33% | 34.43 | 35.20 | 89066 | 31086.24 | 3.44% |
| 2025-07-31 | 35.41 | 34.51 | -1.42 | -3.95% | 34.32 | 35.49 | 137001 | 47779.76 | 5.29% |
| 2025-07-30 | 36.84 | 35.93 | -0.54 | -1.48% | 35.64 | 36.86 | 124986 | 45287.38 | 4.82% |
| 2025-07-29 | 36.25 | 36.47 | -0.11 | -0.30% | 36.22 | 37.05 | 107311 | 39170.35 | 4.14% |
| 2025-07-28 | 36.91 | 36.58 | -1.40 | -3.69% | 36.41 | 37.47 | 168269 | 62061.89 | 6.49% |
| 2025-07-25 | 38.63 | 37.98 | -0.03 | -0.08% | 37.72 | 39.08 | 221603 | 84900.05 | 8.55% |
| 2025-07-24 | 35.04 | 38.01 | 2.67 | 7.56% | 34.78 | 38.80 | 283872 | 105076.58 | 10.96% |
| 2025-07-23 | 35.66 | 35.34 | 0.02 | 0.06% | 35.20 | 36.73 | 202861 | 72886.72 | 7.83% |
| 2025-07-22 | 34.85 | 35.32 | 0.39 | 1.12% | 34.75 | 35.71 | 172281 | 60759.99 | 6.65% |
| 2025-07-21 | 35.09 | 34.93 | -0.23 | -0.65% | 34.79 | 35.43 | 137085 | 48001.06 | 5.29% |
| 2025-07-18 | 34.92 | 35.16 | 0.51 | 1.47% | 34.43 | 35.87 | 261275 | 91734.12 | 10.08% |
| 2025-07-17 | 32.71 | 34.65 | 1.94 | 5.93% | 32.51 | 35.98 | 326986 | 114018.99 | 12.62% |
| 2025-07-16 | 33.29 | 32.71 | -0.60 | -1.80% | 32.41 | 33.32 | 105473 | 34655.30 | 4.07% |
| 2025-07-15 | 33.66 | 33.31 | -1.32 | -3.81% | 32.56 | 34.00 | 230260 | 76438.99 | 8.89% |
| 2025-07-14 | 32.50 | 34.63 | 3.15 | 10.01% | 32.40 | 34.63 | 151459 | 51639.78 | 5.85% |
| 2025-07-11 | 31.81 | 31.48 | -0.08 | -0.25% | 31.43 | 32.00 | 77176 | 24509.86 | 2.98% |
| 2025-07-10 | 31.35 | 31.56 | 0.21 | 0.67% | 31.17 | 31.80 | 41836 | 13166.43 | 1.61% |
| 2025-07-09 | 31.80 | 31.52 | -0.02 | -0.06% | 31.45 | 32.07 | 75699 | 23995.82 | 2.92% |
| 2025-07-08 | 30.80 | 31.54 | 0.92 | 3.00% | 30.62 | 31.58 | 83889 | 26229.87 | 3.24% |
| 2025-07-07 | 30.80 | 30.62 | -0.18 | -0.58% | 30.48 | 30.85 | 44097 | 13504.96 | 1.70% |
| 2025-07-04 | 32.00 | 30.80 | -1.02 | -3.21% | 30.72 | 32.04 | 86765 | 26948.40 | 3.35% |
| 2025-07-03 | 32.00 | 31.82 | 0.52 | 1.66% | 31.00 | 32.68 | 161534 | 51323.34 | 6.23% |
| 2025-07-02 | 30.66 | 31.30 | 0.90 | 2.96% | 30.30 | 31.49 | 98518 | 30546.08 | 3.80% |
| 2025-07-01 | 30.62 | 30.40 | -0.24 | -0.78% | 30.09 | 30.62 | 48406 | 14672.20 | 1.87% |
| 2025-06-30 | 30.94 | 30.64 | -0.14 | -0.45% | 30.40 | 31.00 | 52549 | 16067.43 | 2.03% |
| 2025-06-27 | 30.83 | 30.78 | 0.28 | 0.92% | 30.69 | 31.53 | 72374 | 22478.89 | 2.79% |
| 2025-06-26 | 30.65 | 30.50 | -0.18 | -0.59% | 30.45 | 31.40 | 80871 | 24974.39 | 3.12% |
| 2025-06-25 | 30.60 | 30.68 | 0.02 | 0.07% | 30.43 | 30.89 | 76774 | 23522.32 | 2.96% |
| 2025-06-24 | 29.31 | 30.66 | 1.24 | 4.21% | 29.22 | 31.19 | 118246 | 35738.56 | 4.56% |
| 2025-06-23 | 28.62 | 29.42 | 0.62 | 2.15% | 28.56 | 29.55 | 64813 | 18977.69 | 2.50% |
| 2025-06-20 | 28.98 | 28.80 | -0.09 | -0.31% | 28.79 | 29.46 | 66999 | 19553.65 | 2.59% |
| 2025-06-19 | 28.71 | 28.89 | 0.12 | 0.42% | 28.59 | 29.58 | 52240 | 15161.07 | 2.02% |
| 2025-06-18 | 28.92 | 28.77 | -0.15 | -0.52% | 28.40 | 28.98 | 31626 | 9056.83 | 1.22% |
| 2025-06-17 | 28.55 | 28.92 | 0.52 | 1.83% | 28.35 | 29.24 | 52428 | 15149.42 | 2.02% |
| 2025-06-16 | 28.24 | 28.40 | 0.09 | 0.32% | 28.08 | 28.51 | 28748 | 8141.24 | 1.11% |
| 2025-06-13 | 29.18 | 28.31 | -0.91 | -3.11% | 28.20 | 29.22 | 70380 | 20138.93 | 2.72% |
| 2025-06-12 | 29.40 | 29.22 | -0.35 | -1.18% | 29.00 | 29.54 | 51092 | 14910.60 | 1.97% |
| 2025-06-11 | 28.92 | 29.57 | 0.75 | 2.60% | 28.86 | 29.85 | 85425 | 25167.01 | 3.30% |
| 2025-06-10 | 28.96 | 28.82 | -0.14 | -0.48% | 28.60 | 29.46 | 43002 | 12481.01 | 1.66% |
| 2025-06-09 | 28.99 | 28.96 | 0.01 | 0.03% | 28.82 | 29.19 | 35068 | 10165.82 | 1.35% |
| 2025-06-06 | 28.95 | 28.95 | 0.07 | 0.24% | 28.85 | 29.21 | 32098 | 9315.40 | 1.24% |
| 2025-06-05 | 29.01 | 28.88 | -0.31 | -1.06% | 28.68 | 29.17 | 44207 | 12776.81 | 1.71% |
| 2025-06-04 | 28.10 | 29.19 | 1.11 | 3.95% | 28.10 | 29.65 | 91630 | 26601.45 | 3.54% |
| 2025-06-03 | 27.85 | 28.08 | -0.02 | -0.07% | 27.72 | 28.29 | 22719 | 6351.93 | 0.88% |
| 2025-05-30 | 28.19 | 28.10 | -0.11 | -0.39% | 27.89 | 28.39 | 28485 | 8005.87 | 1.10% |
| 2025-05-29 | 28.01 | 28.21 | 0.19 | 0.68% | 27.88 | 28.29 | 22240 | 6263.99 | 0.86% |
| 2025-05-28 | 28.53 | 28.02 | -0.52 | -1.82% | 27.98 | 28.60 | 30834 | 8684.17 | 1.19% |
| 2025-05-27 | 28.39 | 28.54 | 0.14 | 0.49% | 28.18 | 28.83 | 25665 | 7309.92 | 0.99% |
| 2025-05-26 | 28.34 | 28.40 | -0.12 | -0.42% | 28.31 | 28.78 | 26256 | 7477.93 | 1.01% |
| 2025-05-23 | 28.70 | 28.52 | -0.29 | -1.01% | 28.52 | 29.60 | 54276 | 15788.32 | 2.09% |
| 2025-05-22 | 28.86 | 28.81 | -0.09 | -0.31% | 28.56 | 29.14 | 37012 | 10686.59 | 1.43% |
| 2025-05-21 | 28.52 | 28.90 | 0.34 | 1.19% | 28.52 | 29.08 | 45995 | 13293.61 | 1.78% |
| 2025-05-20 | 28.57 | 28.56 | 0.03 | 0.11% | 28.31 | 28.60 | 20313 | 5784.71 | 0.78% |
| 2025-05-19 | 28.46 | 28.53 | 0.07 | 0.25% | 28.17 | 28.60 | 21481 | 6092.60 | 0.83% |
| 2025-05-16 | 28.55 | 28.46 | -0.21 | -0.73% | 28.44 | 28.91 | 27702 | 7938.46 | 1.07% |
| 2025-05-15 | 29.23 | 28.67 | -0.70 | -2.38% | 28.65 | 29.37 | 47535 | 13780.70 | 1.83% |
| 2025-05-14 | 28.78 | 29.37 | 0.48 | 1.66% | 28.67 | 29.46 | 55119 | 16038.49 | 2.13% |
| 2025-05-13 | 29.06 | 28.89 | -0.01 | -0.03% | 28.75 | 29.20 | 39745 | 11506.44 | 1.53% |
| 2025-05-12 | 28.47 | 28.90 | 0.60 | 2.12% | 28.35 | 29.06 | 45974 | 13198.92 | 1.77% |
| 2025-05-09 | 28.37 | 28.30 | -0.10 | -0.35% | 28.10 | 28.82 | 50955 | 14484.08 | 1.97% |
| 2025-05-08 | 27.52 | 28.40 | 0.68 | 2.45% | 27.52 | 28.44 | 52032 | 14593.02 | 2.01% |
| 2025-05-07 | 28.03 | 27.72 | -0.03 | -0.11% | 27.51 | 28.11 | 46531 | 12907.89 | 1.80% |
| 2025-05-06 | 27.38 | 27.75 | 0.57 | 2.10% | 27.25 | 27.78 | 35716 | 9835.12 | 1.38% |
| 2025-04-30 | 27.15 | 27.18 | 0.10 | 0.37% | 27.10 | 27.43 | 29842 | 8131.87 | 1.15% |
| 2025-04-29 | 26.93 | 27.08 | 0.15 | 0.56% | 26.80 | 27.26 | 22866 | 6211.25 | 0.88% |
| 2025-04-28 | 27.24 | 26.93 | -0.43 | -1.57% | 26.91 | 27.25 | 32524 | 8791.38 | 1.26% |
| 2025-04-25 | 27.40 | 27.36 | -0.27 | -0.98% | 27.30 | 27.68 | 40706 | 11179.50 | 1.57% |
| 2025-04-24 | 28.05 | 27.63 | 0.13 | 0.47% | 27.61 | 28.75 | 78750 | 22181.27 | 3.04% |
| 2025-04-23 | 27.40 | 27.50 | 0.12 | 0.44% | 27.30 | 27.66 | 32593 | 8952.02 | 1.26% |
| 2025-04-22 | 27.10 | 27.38 | 0.21 | 0.77% | 26.94 | 27.76 | 42822 | 11692.90 | 1.65% |
| 2025-04-21 | 26.88 | 27.17 | 0.28 | 1.04% | 26.67 | 27.19 | 21112 | 5711.02 | 0.81% |
| 2025-04-18 | 26.88 | 26.89 | 0.01 | 0.04% | 26.59 | 26.94 | 22782 | 6101.97 | 0.88% |
| 2025-04-17 | 27.00 | 26.88 | -0.25 | -0.92% | 26.88 | 27.28 | 26381 | 7154.16 | 1.02% |
| 2025-04-16 | 27.50 | 27.13 | -0.45 | -1.63% | 26.83 | 27.56 | 30820 | 8364.94 | 1.19% |
| 2025-04-15 | 27.63 | 27.58 | -0.02 | -0.07% | 27.47 | 27.80 | 28559 | 7880.47 | 1.10% |
| 2025-04-14 | 27.83 | 27.60 | 0.25 | 0.91% | 27.50 | 27.94 | 34294 | 9497.93 | 1.32% |
| 2025-04-11 | 27.00 | 27.35 | 0.28 | 1.03% | 26.90 | 27.55 | 44667 | 12216.03 | 1.72% |
| 2025-04-10 | 27.30 | 27.07 | 0.39 | 1.46% | 26.94 | 27.56 | 54707 | 14925.70 | 2.11% |
| 2025-04-09 | 26.01 | 26.68 | -0.08 | -0.30% | 24.77 | 26.88 | 75014 | 19388.76 | 2.89% |
| 2025-04-08 | 27.00 | 26.76 | -0.35 | -1.29% | 26.26 | 27.50 | 72014 | 19228.55 | 2.78% |
深证大盘股票行情在线 K线走势图
