如意集团(002193)股票行情 如意集团股票行情 002193股票行情_爱股网
如意集团(002193)股票行情
如意集团(002193)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 |
|---|
| 2025-10-31 | 5.40 | 5.53 | 0.13 | 2.41% | 5.37 | 5.60 | 92102 | 5100.09 | 3.52% |
| 2025-10-30 | 5.50 | 5.40 | 0.01 | 0.19% | 5.32 | 5.53 | 87017 | 4704.92 | 3.32% |
| 2025-10-29 | 5.46 | 5.39 | -0.10 | -1.82% | 5.27 | 5.50 | 80176 | 4300.95 | 3.06% |
| 2025-10-28 | 5.48 | 5.49 | 0.01 | 0.18% | 5.42 | 5.54 | 69632 | 3821.89 | 2.66% |
| 2025-10-27 | 5.60 | 5.48 | -0.09 | -1.62% | 5.36 | 5.63 | 93452 | 5136.44 | 3.57% |
| 2025-10-24 | 5.50 | 5.57 | 0.09 | 1.64% | 5.48 | 5.60 | 92629 | 5128.58 | 3.54% |
| 2025-10-23 | 5.53 | 5.48 | -0.08 | -1.44% | 5.41 | 5.55 | 83112 | 4546.41 | 3.18% |
| 2025-10-22 | 5.59 | 5.56 | 0.00 | 0.00% | 5.44 | 5.66 | 120236 | 6705.31 | 4.59% |
| 2025-10-21 | 5.33 | 5.56 | 0.26 | 4.91% | 5.30 | 5.56 | 154964 | 8457.38 | 5.92% |
| 2025-10-20 | 5.29 | 5.30 | 0.24 | 4.74% | 5.12 | 5.33 | 153046 | 8062.04 | 5.85% |
| 2025-10-17 | 5.19 | 5.06 | -0.09 | -1.75% | 5.06 | 5.23 | 144207 | 7413.27 | 5.51% |
| 2025-10-16 | 5.18 | 5.15 | -0.08 | -1.53% | 5.09 | 5.31 | 291886 | 15126.81 | 11.15% |
| 2025-10-15 | 5.23 | 5.23 | -0.58 | -9.98% | 5.23 | 5.34 | 92168 | 4826.47 | 3.52% |
| 2025-10-14 | 5.80 | 5.81 | 0.05 | 0.87% | 5.75 | 5.91 | 90312 | 5288.13 | 3.45% |
| 2025-10-13 | 5.68 | 5.76 | -0.17 | -2.87% | 5.40 | 5.89 | 107623 | 6148.86 | 4.11% |
| 2025-10-10 | 5.74 | 5.93 | 0.19 | 3.31% | 5.68 | 5.98 | 88690 | 5229.68 | 3.39% |
| 2025-10-09 | 5.86 | 5.74 | -0.09 | -1.54% | 5.69 | 5.93 | 50436 | 2900.66 | 1.93% |
| 2025-09-30 | 5.84 | 5.83 | 0.00 | 0.00% | 5.77 | 5.95 | 52388 | 3062.14 | 2.00% |
| 2025-09-29 | 5.71 | 5.83 | 0.12 | 2.10% | 5.60 | 5.85 | 59450 | 3437.16 | 2.27% |
| 2025-09-26 | 5.75 | 5.71 | 0.03 | 0.53% | 5.57 | 5.84 | 55286 | 3173.22 | 2.11% |
| 2025-09-25 | 5.82 | 5.68 | -0.12 | -2.07% | 5.66 | 5.88 | 71423 | 4130.36 | 2.73% |
| 2025-09-24 | 5.51 | 5.80 | 0.29 | 5.26% | 5.43 | 5.84 | 118296 | 6761.51 | 4.52% |
| 2025-09-23 | 5.60 | 5.51 | -0.10 | -1.78% | 5.31 | 5.61 | 110685 | 6049.41 | 4.23% |
| 2025-09-22 | 5.62 | 5.61 | -0.06 | -1.06% | 5.43 | 5.64 | 75858 | 4233.59 | 2.90% |
| 2025-09-19 | 5.79 | 5.67 | -0.12 | -2.07% | 5.61 | 5.86 | 84699 | 4810.37 | 3.24% |
| 2025-09-18 | 6.00 | 5.79 | -0.19 | -3.18% | 5.71 | 6.00 | 85709 | 5026.90 | 3.27% |
| 2025-09-17 | 6.11 | 5.98 | -0.15 | -2.45% | 5.96 | 6.13 | 65814 | 3952.79 | 2.51% |
| 2025-09-16 | 5.94 | 6.13 | 0.21 | 3.55% | 5.92 | 6.13 | 85691 | 5177.13 | 3.27% |
| 2025-09-15 | 5.96 | 5.92 | -0.05 | -0.84% | 5.87 | 5.99 | 50475 | 2986.34 | 1.93% |
| 2025-09-12 | 6.05 | 5.97 | -0.05 | -0.83% | 5.95 | 6.06 | 51529 | 3084.85 | 1.97% |
| 2025-09-11 | 6.07 | 6.02 | -0.02 | -0.33% | 5.90 | 6.07 | 59668 | 3563.08 | 2.28% |
| 2025-09-10 | 6.01 | 6.04 | 0.02 | 0.33% | 5.95 | 6.08 | 55331 | 3325.28 | 2.11% |
| 2025-09-09 | 6.02 | 6.02 | 0.00 | 0.00% | 5.91 | 6.08 | 56149 | 3381.25 | 2.15% |
| 2025-09-08 | 6.00 | 6.02 | 0.10 | 1.69% | 5.88 | 6.05 | 71116 | 4247.88 | 2.72% |
| 2025-09-05 | 5.88 | 5.92 | 0.06 | 1.02% | 5.66 | 5.92 | 92446 | 5381.17 | 3.53% |
| 2025-09-04 | 5.75 | 5.86 | 0.11 | 1.91% | 5.73 | 6.00 | 120678 | 7121.70 | 4.61% |
| 2025-09-03 | 5.91 | 5.75 | -0.13 | -2.21% | 5.67 | 5.94 | 80883 | 4703.01 | 3.09% |
| 2025-09-02 | 5.90 | 5.88 | -0.01 | -0.17% | 5.72 | 5.98 | 109608 | 6391.01 | 4.19% |
| 2025-09-01 | 5.70 | 5.89 | 0.19 | 3.33% | 5.61 | 5.96 | 133511 | 7805.23 | 5.10% |
| 2025-08-29 | 5.84 | 5.70 | -0.18 | -3.06% | 5.66 | 5.87 | 102632 | 5886.36 | 3.92% |
| 2025-08-28 | 6.07 | 5.88 | -0.10 | -1.67% | 5.61 | 6.36 | 176299 | 10386.21 | 6.74% |
| 2025-08-27 | 6.33 | 5.98 | -0.35 | -5.53% | 5.90 | 6.37 | 126920 | 7789.41 | 4.85% |
| 2025-08-26 | 6.25 | 6.33 | 0.08 | 1.28% | 6.19 | 6.37 | 73533 | 4638.06 | 2.81% |
| 2025-08-25 | 6.32 | 6.25 | -0.07 | -1.11% | 6.21 | 6.38 | 89525 | 5610.22 | 3.42% |
| 2025-08-22 | 6.39 | 6.32 | -0.08 | -1.25% | 6.25 | 6.42 | 79123 | 4994.87 | 3.02% |
| 2025-08-21 | 6.39 | 6.40 | 0.02 | 0.31% | 6.33 | 6.44 | 88559 | 5659.04 | 3.38% |
| 2025-08-20 | 6.40 | 6.38 | 0.00 | 0.00% | 6.24 | 6.41 | 102081 | 6465.74 | 3.90% |
| 2025-08-19 | 6.04 | 6.38 | 0.32 | 5.28% | 5.99 | 6.40 | 172200 | 10812.15 | 6.58% |
| 2025-08-18 | 6.05 | 6.06 | 0.04 | 0.66% | 6.03 | 6.22 | 109582 | 6696.85 | 4.19% |
| 2025-08-15 | 6.12 | 6.02 | -0.10 | -1.63% | 6.01 | 6.21 | 102342 | 6231.20 | 3.91% |
| 2025-08-14 | 6.37 | 6.12 | -0.24 | -3.77% | 6.10 | 6.39 | 93770 | 5830.97 | 3.58% |
| 2025-08-13 | 6.43 | 6.36 | -0.05 | -0.78% | 6.32 | 6.44 | 66866 | 4262.63 | 2.55% |
| 2025-08-12 | 6.45 | 6.41 | -0.04 | -0.62% | 6.39 | 6.50 | 77074 | 4965.18 | 2.94% |
| 2025-08-11 | 6.46 | 6.45 | 0.05 | 0.78% | 6.39 | 6.50 | 71863 | 4636.74 | 2.75% |
| 2025-08-08 | 6.42 | 6.40 | 0.02 | 0.31% | 6.26 | 6.51 | 72607 | 4626.45 | 2.77% |
| 2025-08-07 | 6.49 | 6.38 | -0.05 | -0.78% | 6.35 | 6.49 | 51513 | 3295.66 | 1.97% |
| 2025-08-06 | 6.48 | 6.43 | 0.00 | 0.00% | 6.37 | 6.49 | 65484 | 4206.64 | 2.50% |
| 2025-08-05 | 6.42 | 6.43 | 0.06 | 0.94% | 6.37 | 6.45 | 80762 | 5186.22 | 3.09% |
| 2025-08-04 | 6.29 | 6.37 | 0.08 | 1.27% | 6.17 | 6.38 | 57663 | 3636.90 | 2.20% |
| 2025-08-01 | 6.21 | 6.29 | 0.11 | 1.78% | 6.21 | 6.33 | 58163 | 3646.40 | 2.22% |
| 2025-07-31 | 6.35 | 6.18 | -0.20 | -3.13% | 6.16 | 6.37 | 58234 | 3640.78 | 2.23% |
| 2025-07-30 | 6.34 | 6.38 | 0.06 | 0.95% | 6.26 | 6.42 | 75125 | 4758.53 | 2.87% |
| 2025-07-29 | 6.40 | 6.32 | -0.04 | -0.63% | 6.24 | 6.40 | 54114 | 3412.59 | 2.07% |
| 2025-07-28 | 6.42 | 6.36 | 0.00 | 0.00% | 6.32 | 6.44 | 61062 | 3892.33 | 2.33% |
| 2025-07-25 | 6.39 | 6.36 | -0.01 | -0.16% | 6.30 | 6.44 | 53632 | 3405.63 | 2.05% |
| 2025-07-24 | 6.33 | 6.37 | 0.07 | 1.11% | 6.28 | 6.43 | 67102 | 4257.80 | 2.56% |
| 2025-07-23 | 6.32 | 6.30 | -0.02 | -0.32% | 6.23 | 6.49 | 96158 | 6111.61 | 3.67% |
| 2025-07-22 | 6.29 | 6.32 | 0.05 | 0.80% | 6.19 | 6.33 | 74000 | 4639.93 | 2.83% |
| 2025-07-21 | 6.25 | 6.27 | 0.07 | 1.13% | 6.20 | 6.33 | 72643 | 4550.25 | 2.78% |
| 2025-07-18 | 6.20 | 6.20 | 0.00 | 0.00% | 6.15 | 6.28 | 53757 | 3333.05 | 2.05% |
| 2025-07-17 | 6.20 | 6.20 | 0.00 | 0.00% | 6.15 | 6.26 | 45104 | 2795.85 | 1.72% |
| 2025-07-16 | 6.15 | 6.20 | 0.09 | 1.47% | 6.09 | 6.25 | 66040 | 4083.75 | 2.52% |
| 2025-07-15 | 6.17 | 6.11 | -0.12 | -1.93% | 5.97 | 6.22 | 102033 | 6183.62 | 3.90% |
| 2025-07-14 | 6.15 | 6.23 | 0.09 | 1.47% | 6.10 | 6.30 | 85658 | 5323.30 | 3.27% |
| 2025-07-11 | 6.14 | 6.14 | 0.01 | 0.16% | 6.05 | 6.20 | 54853 | 3360.40 | 2.10% |
| 2025-07-10 | 6.15 | 6.13 | 0.01 | 0.16% | 6.03 | 6.19 | 58378 | 3572.21 | 2.23% |
| 2025-07-09 | 6.15 | 6.12 | -0.02 | -0.33% | 6.09 | 6.21 | 53537 | 3287.26 | 2.05% |
| 2025-07-08 | 6.15 | 6.14 | 0.00 | 0.00% | 6.09 | 6.18 | 67928 | 4163.69 | 2.60% |
| 2025-07-07 | 5.99 | 6.14 | 0.14 | 2.33% | 5.96 | 6.15 | 72864 | 4442.09 | 2.78% |
| 2025-07-04 | 6.09 | 6.00 | -0.10 | -1.64% | 5.97 | 6.11 | 61968 | 3729.48 | 2.37% |
深证大盘股票行情在线 K线走势图
如意集团(002193)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
