金风科技(002202)股票行情
金风科技(002202)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 |
|---|
| 2025-09-15 | 12.37 | 12.31 | -0.05 | -0.40% | 12.19 | 12.50 | 999642 | 123373.49 | 2.98% |
| 2025-09-12 | 12.70 | 12.36 | -0.16 | -1.28% | 12.32 | 12.80 | 1339127 | 167242.44 | 3.99% |
| 2025-09-11 | 12.55 | 12.52 | 0.36 | 2.96% | 11.91 | 12.68 | 1928634 | 239234.66 | 5.75% |
| 2025-09-10 | 12.25 | 12.16 | -0.09 | -0.73% | 12.04 | 12.38 | 714593 | 86948.52 | 2.13% |
| 2025-09-09 | 12.32 | 12.25 | -0.03 | -0.24% | 12.09 | 12.56 | 955538 | 117523.89 | 2.85% |
| 2025-09-08 | 12.49 | 12.28 | 0.06 | 0.49% | 12.01 | 12.78 | 1852615 | 228189.92 | 5.52% |
| 2025-09-05 | 11.10 | 12.22 | 1.11 | 9.99% | 11.07 | 12.22 | 1690798 | 201246.38 | 5.04% |
| 2025-09-04 | 11.31 | 11.11 | -0.25 | -2.20% | 10.94 | 11.45 | 734245 | 82244.24 | 2.19% |
| 2025-09-03 | 11.06 | 11.36 | 0.37 | 3.37% | 11.02 | 11.42 | 966491 | 108722.57 | 2.88% |
| 2025-09-02 | 11.33 | 10.99 | -0.27 | -2.40% | 10.90 | 11.34 | 670504 | 74238.71 | 2.00% |
| 2025-09-01 | 11.41 | 11.26 | -0.16 | -1.40% | 11.14 | 11.47 | 719402 | 81089.80 | 2.14% |
| 2025-08-29 | 11.47 | 11.42 | -0.04 | -0.35% | 11.30 | 11.56 | 629037 | 71686.30 | 1.87% |
| 2025-08-28 | 11.52 | 11.46 | -0.06 | -0.52% | 11.19 | 11.68 | 845332 | 96656.98 | 2.52% |
| 2025-08-27 | 11.74 | 11.52 | -0.43 | -3.60% | 11.52 | 11.90 | 1345166 | 157734.38 | 4.01% |
| 2025-08-26 | 11.73 | 11.95 | 0.33 | 2.84% | 11.60 | 12.15 | 2705434 | 322838.59 | 8.06% |
| 2025-08-25 | 11.01 | 11.62 | 1.06 | 10.04% | 11.01 | 11.62 | 1938874 | 224108.52 | 5.78% |
| 2025-08-22 | 10.47 | 10.56 | 0.04 | 0.38% | 10.43 | 10.59 | 415191 | 43679.12 | 1.24% |
| 2025-08-21 | 10.55 | 10.52 | -0.03 | -0.28% | 10.45 | 10.62 | 414523 | 43713.62 | 1.24% |
| 2025-08-20 | 10.38 | 10.55 | 0.17 | 1.64% | 10.27 | 10.56 | 448250 | 46705.25 | 1.34% |
| 2025-08-19 | 10.41 | 10.38 | -0.02 | -0.19% | 10.33 | 10.48 | 392849 | 40875.27 | 1.17% |
| 2025-08-18 | 10.47 | 10.40 | -0.07 | -0.67% | 10.35 | 10.50 | 530003 | 55206.08 | 1.58% |
| 2025-08-15 | 10.11 | 10.47 | 0.39 | 3.87% | 10.07 | 10.52 | 641922 | 66690.71 | 1.91% |
| 2025-08-14 | 10.41 | 10.22 | -0.19 | -1.83% | 10.17 | 10.44 | 391191 | 40201.29 | 1.17% |
| 2025-08-13 | 10.32 | 10.41 | 0.07 | 0.68% | 10.28 | 10.48 | 456181 | 47459.53 | 1.36% |
| 2025-08-12 | 10.22 | 10.34 | 0.09 | 0.88% | 10.15 | 10.36 | 452287 | 46469.67 | 1.35% |
| 2025-08-11 | 10.20 | 10.25 | 0.10 | 0.99% | 10.10 | 10.28 | 605992 | 61813.34 | 1.81% |
| 2025-08-08 | 9.74 | 10.15 | 0.40 | 4.10% | 9.71 | 10.26 | 1144034 | 115283.21 | 3.41% |
| 2025-08-07 | 9.76 | 9.75 | -0.02 | -0.20% | 9.71 | 9.93 | 334742 | 32769.52 | 1.00% |
| 2025-08-06 | 9.78 | 9.77 | -0.01 | -0.10% | 9.68 | 9.79 | 200734 | 19532.44 | 0.60% |
| 2025-08-05 | 9.66 | 9.78 | 0.15 | 1.56% | 9.65 | 9.79 | 275745 | 26852.54 | 0.82% |
| 2025-08-04 | 9.71 | 9.63 | -0.11 | -1.13% | 9.58 | 9.72 | 307247 | 29554.13 | 0.92% |
| 2025-08-01 | 9.60 | 9.74 | 0.11 | 1.14% | 9.58 | 9.87 | 396117 | 38719.17 | 1.18% |
| 2025-07-31 | 9.85 | 9.63 | -0.23 | -2.33% | 9.59 | 9.90 | 503194 | 48867.81 | 1.50% |
| 2025-07-30 | 10.02 | 9.86 | 0.03 | 0.31% | 9.82 | 10.29 | 683017 | 68651.98 | 2.04% |
| 2025-07-29 | 9.83 | 9.83 | -0.03 | -0.30% | 9.73 | 9.86 | 214922 | 21023.62 | 0.64% |
| 2025-07-28 | 9.86 | 9.86 | -0.01 | -0.10% | 9.76 | 9.92 | 276872 | 27250.60 | 0.83% |
| 2025-07-25 | 9.99 | 9.87 | -0.10 | -1.00% | 9.86 | 9.99 | 300393 | 29759.10 | 0.90% |
| 2025-07-24 | 9.93 | 9.97 | 0.08 | 0.81% | 9.84 | 9.97 | 279403 | 27693.07 | 0.83% |
| 2025-07-23 | 10.06 | 9.89 | -0.16 | -1.59% | 9.88 | 10.09 | 353867 | 35233.38 | 1.05% |
| 2025-07-22 | 10.00 | 10.05 | 0.08 | 0.80% | 9.89 | 10.05 | 402359 | 40185.39 | 1.20% |
| 2025-07-21 | 10.04 | 9.97 | 0.06 | 0.61% | 9.93 | 10.04 | 395917 | 39501.46 | 1.18% |
| 2025-07-18 | 9.78 | 9.91 | 0.16 | 1.64% | 9.72 | 9.98 | 455686 | 44875.80 | 1.36% |
| 2025-07-17 | 9.72 | 9.75 | 0.03 | 0.31% | 9.66 | 9.76 | 267613 | 25979.40 | 0.80% |
| 2025-07-16 | 9.75 | 9.72 | -0.02 | -0.21% | 9.68 | 9.81 | 263896 | 25658.81 | 0.79% |
| 2025-07-15 | 9.89 | 9.74 | -0.14 | -1.42% | 9.70 | 9.92 | 339288 | 33169.06 | 1.01% |
| 2025-07-14 | 9.98 | 9.88 | -0.07 | -0.70% | 9.88 | 10.02 | 317103 | 31486.34 | 0.95% |
| 2025-07-11 | 9.98 | 9.95 | -0.16 | -1.58% | 9.77 | 10.02 | 438568 | 43467.72 | 1.31% |
| 2025-07-10 | 10.16 | 10.11 | -0.09 | -0.88% | 10.06 | 10.20 | 319536 | 32288.93 | 0.95% |
| 2025-07-09 | 10.51 | 10.20 | -0.02 | -0.20% | 10.18 | 10.75 | 538558 | 55728.05 | 1.61% |
| 2025-07-08 | 9.92 | 10.22 | 0.31 | 3.13% | 9.90 | 10.22 | 472657 | 47899.82 | 1.41% |
| 2025-07-07 | 9.89 | 9.91 | 0.02 | 0.20% | 9.85 | 9.97 | 264085 | 26123.09 | 0.79% |
| 2025-07-04 | 10.17 | 9.89 | -0.27 | -2.66% | 9.88 | 10.18 | 497842 | 49548.55 | 1.48% |
| 2025-07-03 | 10.25 | 10.16 | -0.10 | -0.97% | 10.11 | 10.30 | 372267 | 37864.56 | 1.11% |
| 2025-07-02 | 10.48 | 10.26 | -0.06 | -0.58% | 10.23 | 10.54 | 434291 | 44851.20 | 1.29% |
| 2025-07-01 | 10.23 | 10.32 | 0.07 | 0.68% | 10.19 | 10.33 | 327526 | 33646.56 | 0.98% |
| 2025-06-30 | 10.24 | 10.25 | 0.02 | 0.20% | 10.21 | 10.35 | 304826 | 31305.87 | 0.91% |
| 2025-06-27 | 10.18 | 10.23 | 0.04 | 0.39% | 10.11 | 10.27 | 385916 | 39336.11 | 1.15% |
| 2025-06-26 | 10.10 | 10.19 | 0.03 | 0.30% | 10.10 | 10.27 | 398576 | 40652.06 | 1.19% |
| 2025-06-25 | 10.05 | 10.16 | 0.15 | 1.50% | 9.91 | 10.20 | 480719 | 48741.11 | 1.43% |
| 2025-06-24 | 9.96 | 10.01 | 0.05 | 0.50% | 9.92 | 10.07 | 425210 | 42528.00 | 1.27% |
| 2025-06-23 | 9.80 | 9.96 | 0.16 | 1.63% | 9.72 | 9.99 | 457075 | 45200.82 | 1.36% |
| 2025-06-20 | 9.87 | 9.80 | -0.07 | -0.71% | 9.75 | 9.93 | 271447 | 26641.70 | 0.81% |
| 2025-06-19 | 10.16 | 9.87 | -0.27 | -2.66% | 9.81 | 10.22 | 497101 | 49473.67 | 1.48% |
| 2025-06-18 | 10.04 | 10.14 | 0.09 | 0.90% | 9.95 | 10.20 | 362145 | 36574.45 | 1.08% |
| 2025-06-17 | 10.14 | 10.05 | -0.05 | -0.50% | 10.03 | 10.25 | 533365 | 53879.87 | 1.59% |
| 2025-06-16 | 9.76 | 10.10 | 0.50 | 5.21% | 9.76 | 10.25 | 1031089 | 103951.77 | 3.07% |
| 2025-06-13 | 9.48 | 9.60 | 0.10 | 1.05% | 9.40 | 9.68 | 668388 | 64181.08 | 1.99% |
| 2025-06-12 | 9.51 | 9.50 | -0.02 | -0.21% | 9.42 | 9.54 | 255793 | 24273.48 | 0.76% |
| 2025-06-11 | 9.27 | 9.52 | 0.25 | 2.70% | 9.25 | 9.53 | 403074 | 38101.00 | 1.20% |
| 2025-06-10 | 9.47 | 9.27 | -0.19 | -2.01% | 9.21 | 9.51 | 314339 | 29337.00 | 0.94% |
| 2025-06-09 | 9.34 | 9.46 | 0.12 | 1.28% | 9.34 | 9.62 | 489269 | 46519.25 | 1.46% |
| 2025-06-06 | 9.30 | 9.34 | 0.04 | 0.43% | 9.27 | 9.38 | 171456 | 15998.67 | 0.51% |
| 2025-06-05 | 9.40 | 9.30 | -0.07 | -0.75% | 9.25 | 9.43 | 241840 | 22516.02 | 0.72% |
| 2025-06-04 | 9.47 | 9.37 | -0.12 | -1.26% | 9.36 | 9.68 | 354735 | 33525.39 | 1.06% |
| 2025-06-03 | 9.20 | 9.49 | 0.24 | 2.59% | 9.09 | 9.58 | 615729 | 57885.45 | 1.84% |
| 2025-05-30 | 9.33 | 9.25 | -0.13 | -1.39% | 9.25 | 9.36 | 209525 | 19461.30 | 0.62% |
| 2025-05-29 | 9.29 | 9.38 | 0.10 | 1.08% | 9.24 | 9.44 | 304311 | 28469.37 | 0.91% |
| 2025-05-28 | 9.10 | 9.28 | 0.16 | 1.75% | 9.08 | 9.33 | 306386 | 28210.04 | 0.91% |
| 2025-05-27 | 9.06 | 9.12 | 0.07 | 0.77% | 9.00 | 9.23 | 230804 | 21066.43 | 0.69% |
| 2025-05-26 | 9.04 | 9.05 | -0.01 | -0.11% | 9.00 | 9.10 | 197131 | 17827.23 | 0.59% |
深证大盘股票行情在线 K线走势图
