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 |
|---|
| 2026-02-03 | 6.58 | 6.51 | 0.11 | 1.72% | 6.39 | 6.60 | 204649 | 13295.07 | 7.82% |
| 2026-02-02 | 6.01 | 6.40 | 0.28 | 4.58% | 6.01 | 6.65 | 299240 | 19123.03 | 11.43% |
| 2026-01-30 | 5.98 | 6.12 | 0.14 | 2.34% | 5.88 | 6.13 | 133627 | 8018.54 | 5.11% |
| 2026-01-29 | 6.00 | 5.98 | -0.02 | -0.33% | 5.95 | 6.20 | 117629 | 7150.74 | 4.49% |
| 2026-01-28 | 6.11 | 6.00 | -0.12 | -1.96% | 5.95 | 6.16 | 88777 | 5359.50 | 3.39% |
| 2026-01-27 | 6.12 | 6.12 | -0.01 | -0.16% | 5.90 | 6.16 | 122700 | 7421.26 | 4.69% |
| 2026-01-26 | 6.10 | 6.13 | 0.03 | 0.49% | 6.00 | 6.19 | 119256 | 7262.80 | 4.56% |
| 2026-01-23 | 6.07 | 6.10 | 0.03 | 0.49% | 6.01 | 6.19 | 101712 | 6197.40 | 3.89% |
| 2026-01-22 | 5.90 | 6.07 | 0.20 | 3.41% | 5.85 | 6.15 | 102340 | 6150.12 | 3.91% |
| 2026-01-21 | 5.73 | 5.87 | 0.10 | 1.73% | 5.68 | 5.91 | 94210 | 5490.99 | 3.60% |
| 2026-01-20 | 5.64 | 5.77 | 0.13 | 2.30% | 5.60 | 5.85 | 109737 | 6307.22 | 4.19% |
| 2026-01-19 | 5.39 | 5.64 | 0.27 | 5.03% | 5.35 | 5.72 | 132494 | 7360.77 | 5.06% |
| 2026-01-16 | 5.45 | 5.37 | -0.07 | -1.29% | 5.35 | 5.48 | 68873 | 3720.72 | 2.63% |
| 2026-01-15 | 5.47 | 5.44 | -0.08 | -1.45% | 5.39 | 5.51 | 74099 | 4029.54 | 2.83% |
| 2026-01-14 | 5.48 | 5.52 | 0.04 | 0.73% | 5.40 | 5.57 | 109086 | 5996.01 | 4.17% |
| 2026-01-13 | 5.43 | 5.48 | 0.07 | 1.29% | 5.35 | 5.56 | 127600 | 6982.21 | 4.88% |
| 2026-01-12 | 5.33 | 5.41 | 0.11 | 2.08% | 5.31 | 5.45 | 101448 | 5460.80 | 3.88% |
| 2026-01-09 | 5.24 | 5.30 | 0.06 | 1.15% | 5.20 | 5.31 | 96872 | 5106.60 | 3.70% |
| 2026-01-08 | 5.10 | 5.24 | 0.13 | 2.54% | 5.06 | 5.27 | 108365 | 5621.55 | 4.14% |
| 2026-01-07 | 5.23 | 5.11 | -0.12 | -2.29% | 5.10 | 5.26 | 110698 | 5708.73 | 4.23% |
| 2026-01-06 | 5.22 | 5.23 | 0.01 | 0.19% | 5.19 | 5.33 | 90669 | 4760.27 | 3.46% |
| 2026-01-05 | 5.31 | 5.22 | -0.10 | -1.88% | 5.20 | 5.39 | 108948 | 5771.83 | 4.16% |
| 2025-12-31 | 5.31 | 5.32 | 0.01 | 0.19% | 5.20 | 5.35 | 65563 | 3466.42 | 2.51% |
| 2025-12-30 | 5.37 | 5.31 | -0.07 | -1.30% | 5.25 | 5.42 | 65167 | 3475.28 | 2.49% |
| 2025-12-29 | 5.38 | 5.38 | -0.01 | -0.19% | 5.30 | 5.44 | 64552 | 3471.58 | 2.47% |
| 2025-12-26 | 5.47 | 5.39 | -0.08 | -1.46% | 5.37 | 5.48 | 51713 | 2810.65 | 1.98% |
| 2025-12-25 | 5.40 | 5.47 | 0.06 | 1.11% | 5.36 | 5.50 | 66913 | 3634.64 | 2.56% |
| 2025-12-24 | 5.41 | 5.41 | -0.02 | -0.37% | 5.36 | 5.47 | 69056 | 3738.37 | 2.64% |
| 2025-12-23 | 5.59 | 5.43 | -0.17 | -3.04% | 5.38 | 5.63 | 82703 | 4503.47 | 3.16% |
| 2025-12-22 | 5.70 | 5.60 | -0.05 | -0.88% | 5.57 | 5.74 | 83049 | 4672.41 | 3.17% |
| 2025-12-19 | 5.51 | 5.65 | 0.23 | 4.24% | 5.42 | 5.71 | 86943 | 4869.45 | 3.32% |
| 2025-12-18 | 5.38 | 5.42 | 0.08 | 1.50% | 5.28 | 5.51 | 80446 | 4382.23 | 3.07% |
| 2025-12-17 | 5.37 | 5.34 | 0.02 | 0.38% | 5.18 | 5.39 | 82610 | 4367.88 | 3.16% |
| 2025-12-16 | 5.54 | 5.32 | -0.12 | -2.21% | 5.29 | 5.54 | 97297 | 5235.76 | 3.72% |
| 2025-12-15 | 5.25 | 5.44 | 0.18 | 3.42% | 5.16 | 5.49 | 136872 | 7335.88 | 5.23% |
| 2025-12-12 | 5.52 | 5.26 | -0.22 | -4.01% | 5.20 | 5.54 | 127487 | 6844.23 | 4.87% |
| 2025-12-11 | 5.81 | 5.48 | -0.33 | -5.68% | 5.46 | 5.84 | 129763 | 7254.50 | 4.96% |
| 2025-12-10 | 6.00 | 5.81 | -0.18 | -3.01% | 5.79 | 6.05 | 78927 | 4660.98 | 3.02% |
| 2025-12-09 | 6.03 | 5.99 | -0.04 | -0.66% | 5.94 | 6.08 | 67719 | 4078.31 | 2.59% |
| 2025-12-08 | 6.05 | 6.03 | 0.05 | 0.84% | 5.96 | 6.08 | 78015 | 4706.81 | 2.98% |
| 2025-12-05 | 5.87 | 5.98 | 0.10 | 1.70% | 5.79 | 6.02 | 84294 | 4989.59 | 3.22% |
| 2025-12-04 | 6.00 | 5.88 | -0.15 | -2.49% | 5.85 | 6.04 | 66237 | 3928.65 | 2.53% |
| 2025-12-03 | 6.13 | 6.03 | -0.10 | -1.63% | 5.97 | 6.18 | 72241 | 4370.48 | 2.76% |
| 2025-12-02 | 6.05 | 6.13 | 0.05 | 0.82% | 6.00 | 6.17 | 82196 | 5013.95 | 3.14% |
| 2025-12-01 | 6.17 | 6.08 | -0.04 | -0.65% | 6.03 | 6.19 | 84382 | 5153.37 | 3.22% |
| 2025-11-28 | 6.13 | 6.12 | 0.13 | 2.17% | 5.90 | 6.14 | 83811 | 5059.74 | 3.20% |
| 2025-11-27 | 5.93 | 5.99 | 0.01 | 0.17% | 5.90 | 6.13 | 80184 | 4822.21 | 3.06% |
| 2025-11-26 | 6.26 | 5.98 | -0.04 | -0.66% | 5.94 | 6.33 | 100221 | 6097.32 | 3.83% |
| 2025-11-25 | 5.93 | 6.02 | 0.26 | 4.51% | 5.81 | 6.08 | 102032 | 6109.51 | 3.90% |
| 2025-11-24 | 5.68 | 5.76 | 0.08 | 1.41% | 5.61 | 5.85 | 119030 | 6822.35 | 4.55% |
| 2025-11-21 | 6.04 | 5.68 | -0.39 | -6.43% | 5.66 | 6.13 | 106575 | 6194.36 | 4.07% |
| 2025-11-20 | 6.13 | 6.07 | -0.06 | -0.98% | 5.95 | 6.18 | 93508 | 5661.97 | 3.57% |
| 2025-11-19 | 6.38 | 6.13 | -0.21 | -3.31% | 6.06 | 6.39 | 104901 | 6463.27 | 4.01% |
| 2025-11-18 | 6.38 | 6.34 | -0.01 | -0.16% | 6.19 | 6.41 | 82859 | 5198.02 | 3.17% |
| 2025-11-17 | 6.44 | 6.35 | 0.05 | 0.79% | 6.20 | 6.48 | 99057 | 6243.74 | 3.78% |
| 2025-11-14 | 6.19 | 6.30 | 0.10 | 1.61% | 6.17 | 6.44 | 119441 | 7524.98 | 4.56% |
| 2025-11-13 | 6.16 | 6.20 | 0.05 | 0.81% | 6.07 | 6.20 | 64042 | 3938.57 | 2.45% |
| 2025-11-12 | 6.15 | 6.15 | 0.00 | 0.00% | 6.08 | 6.21 | 65128 | 3996.37 | 2.49% |
| 2025-11-11 | 6.07 | 6.15 | 0.09 | 1.49% | 6.00 | 6.17 | 78973 | 4835.10 | 3.02% |
| 2025-11-10 | 6.02 | 6.06 | 0.09 | 1.51% | 5.92 | 6.17 | 83325 | 5048.72 | 3.18% |
| 2025-11-07 | 5.93 | 5.97 | 0.03 | 0.51% | 5.87 | 6.00 | 54422 | 3240.45 | 2.08% |
| 2025-11-06 | 5.98 | 5.94 | -0.03 | -0.50% | 5.84 | 6.00 | 69190 | 4090.11 | 2.64% |
| 2025-11-05 | 5.85 | 5.97 | 0.12 | 2.05% | 5.77 | 5.99 | 93037 | 5490.62 | 3.55% |
| 2025-11-04 | 5.75 | 5.85 | 0.12 | 2.09% | 5.69 | 5.86 | 77362 | 4480.86 | 2.96% |
| 2025-11-03 | 5.63 | 5.73 | 0.20 | 3.62% | 5.56 | 5.75 | 89605 | 5101.09 | 3.42% |
| 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% |
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
