大为股份(002213)股票行情
大为股份(002213)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 |
|---|
| 2025-12-12 | 27.02 | 26.44 | -0.56 | -2.07% | 26.24 | 27.45 | 228097 | 60828.50 | 11.04% |
| 2025-12-11 | 28.01 | 27.00 | -0.51 | -1.85% | 27.00 | 28.23 | 217043 | 59574.79 | 10.51% |
| 2025-12-10 | 27.37 | 27.51 | -0.03 | -0.11% | 26.70 | 27.84 | 241378 | 65609.02 | 11.68% |
| 2025-12-09 | 27.94 | 27.54 | -0.59 | -2.10% | 27.54 | 28.38 | 304559 | 84924.23 | 14.74% |
| 2025-12-08 | 26.65 | 28.13 | 1.59 | 5.99% | 26.65 | 28.60 | 437798 | 121490.06 | 21.19% |
| 2025-12-05 | 26.33 | 26.54 | 0.32 | 1.22% | 25.65 | 26.85 | 262275 | 69241.18 | 12.70% |
| 2025-12-04 | 26.09 | 26.22 | -0.05 | -0.19% | 25.53 | 26.49 | 241545 | 62676.96 | 11.69% |
| 2025-12-03 | 27.45 | 26.27 | -1.13 | -4.12% | 26.16 | 27.60 | 295256 | 78278.96 | 14.29% |
| 2025-12-02 | 27.31 | 27.40 | -0.41 | -1.47% | 27.00 | 27.80 | 265277 | 72635.21 | 12.84% |
| 2025-12-01 | 27.51 | 27.81 | 0.42 | 1.53% | 27.25 | 28.40 | 404602 | 112356.05 | 19.58% |
| 2025-11-28 | 26.13 | 27.39 | 0.71 | 2.66% | 26.13 | 27.50 | 404055 | 108852.75 | 19.56% |
| 2025-11-27 | 27.04 | 26.68 | -0.94 | -3.40% | 26.51 | 28.10 | 472445 | 128602.00 | 22.87% |
| 2025-11-26 | 29.30 | 27.62 | -2.75 | -9.05% | 27.48 | 29.66 | 600794 | 170697.31 | 29.08% |
| 2025-11-25 | 29.56 | 30.37 | 0.69 | 2.32% | 28.04 | 30.38 | 731185 | 215411.61 | 35.39% |
| 2025-11-24 | 32.28 | 29.68 | -3.30 | -10.01% | 29.68 | 32.60 | 180174 | 54445.90 | 8.72% |
| 2025-11-21 | 32.98 | 32.98 | -3.66 | -9.99% | 32.98 | 35.56 | 555332 | 187003.41 | 26.88% |
| 2025-11-20 | 34.88 | 36.64 | 3.33 | 10.00% | 33.60 | 36.64 | 556197 | 196116.42 | 26.92% |
| 2025-11-19 | 29.00 | 33.31 | 3.03 | 10.01% | 28.61 | 33.31 | 899370 | 284727.81 | 43.53% |
| 2025-11-18 | 27.70 | 30.28 | 2.75 | 9.99% | 27.70 | 30.28 | 431497 | 128281.80 | 20.89% |
| 2025-11-17 | 28.79 | 27.53 | -0.69 | -2.45% | 27.34 | 29.20 | 457154 | 128215.17 | 22.13% |
| 2025-11-14 | 28.97 | 28.22 | -1.94 | -6.43% | 27.88 | 29.29 | 563029 | 161031.25 | 27.25% |
| 2025-11-13 | 28.01 | 30.16 | 1.20 | 4.14% | 27.58 | 30.79 | 796848 | 236394.39 | 38.57% |
| 2025-11-12 | 27.96 | 28.96 | 0.71 | 2.51% | 26.66 | 29.50 | 803957 | 224595.84 | 38.92% |
| 2025-11-11 | 30.99 | 28.25 | -0.88 | -3.02% | 28.16 | 32.04 | 1060549 | 322724.94 | 51.34% |
| 2025-11-10 | 26.66 | 29.13 | 2.65 | 10.01% | 26.50 | 29.13 | 439103 | 125622.11 | 21.25% |
| 2025-11-07 | 26.68 | 26.48 | -1.59 | -5.66% | 26.38 | 27.98 | 604121 | 163482.17 | 29.24% |
| 2025-11-06 | 28.70 | 28.07 | 0.37 | 1.34% | 27.40 | 29.50 | 804843 | 227076.94 | 38.96% |
| 2025-11-05 | 25.38 | 27.70 | 0.89 | 3.32% | 25.38 | 28.28 | 686870 | 184698.16 | 33.25% |
| 2025-11-04 | 28.51 | 26.81 | -0.59 | -2.15% | 26.74 | 29.38 | 713300 | 198975.03 | 34.53% |
| 2025-11-03 | 27.00 | 27.40 | -0.62 | -2.21% | 25.58 | 28.20 | 697681 | 189308.61 | 33.77% |
| 2025-10-31 | 26.02 | 28.02 | 1.05 | 3.89% | 25.26 | 28.32 | 835522 | 226299.50 | 40.44% |
| 2025-10-30 | 27.77 | 26.97 | 0.27 | 1.01% | 26.51 | 28.60 | 889644 | 244566.81 | 43.06% |
| 2025-10-29 | 27.65 | 26.70 | -1.44 | -5.12% | 26.00 | 29.41 | 1041585 | 288171.16 | 50.42% |
| 2025-10-28 | 26.94 | 28.14 | 2.56 | 10.01% | 26.88 | 28.14 | 857526 | 239303.61 | 41.51% |
| 2025-10-27 | 25.58 | 25.58 | 2.33 | 10.02% | 25.58 | 25.58 | 38150 | 9758.77 | 1.85% |
| 2025-10-24 | 21.57 | 23.25 | 2.11 | 9.98% | 21.05 | 23.25 | 438923 | 98870.73 | 21.25% |
| 2025-10-23 | 21.07 | 21.14 | 0.07 | 0.33% | 20.38 | 21.98 | 396293 | 83390.67 | 19.18% |
| 2025-10-22 | 21.78 | 21.07 | -0.77 | -3.53% | 20.92 | 21.78 | 400995 | 84665.62 | 19.41% |
| 2025-10-21 | 19.93 | 21.84 | 1.99 | 10.03% | 19.81 | 21.84 | 254413 | 53757.73 | 12.31% |
| 2025-10-20 | 20.70 | 19.85 | -0.43 | -2.12% | 19.68 | 20.90 | 326578 | 65901.01 | 15.81% |
| 2025-10-17 | 20.49 | 20.28 | -0.60 | -2.87% | 20.21 | 22.05 | 349157 | 72566.68 | 16.90% |
| 2025-10-16 | 20.28 | 20.88 | 0.43 | 2.10% | 20.18 | 21.36 | 401215 | 83780.92 | 19.42% |
| 2025-10-15 | 20.41 | 20.45 | 0.17 | 0.84% | 19.96 | 20.78 | 311371 | 63316.38 | 15.07% |
| 2025-10-14 | 20.98 | 20.28 | -0.13 | -0.64% | 20.00 | 22.16 | 485749 | 102289.99 | 23.51% |
| 2025-10-13 | 20.45 | 20.41 | -1.10 | -5.11% | 20.20 | 21.09 | 450273 | 92699.91 | 21.80% |
| 2025-10-10 | 21.65 | 21.51 | -0.17 | -0.78% | 21.49 | 23.25 | 728209 | 161831.52 | 35.25% |
| 2025-10-09 | 20.68 | 21.68 | 1.97 | 9.99% | 19.53 | 21.68 | 556452 | 116423.59 | 26.94% |
| 2025-09-30 | 18.88 | 19.71 | 1.02 | 5.46% | 18.85 | 20.19 | 514451 | 100341.26 | 24.90% |
| 2025-09-29 | 18.52 | 18.69 | 0.66 | 3.66% | 18.31 | 18.83 | 252441 | 46975.97 | 12.22% |
| 2025-09-26 | 18.48 | 18.03 | -0.79 | -4.20% | 18.01 | 18.73 | 203710 | 37340.38 | 9.86% |
| 2025-09-25 | 18.70 | 18.82 | -0.33 | -1.72% | 18.29 | 19.30 | 313855 | 58466.60 | 15.19% |
| 2025-09-24 | 18.72 | 19.15 | 0.38 | 2.02% | 18.60 | 19.42 | 433497 | 82704.66 | 20.98% |
| 2025-09-23 | 18.42 | 18.77 | 0.35 | 1.90% | 17.91 | 18.80 | 369264 | 68038.11 | 17.87% |
| 2025-09-22 | 18.00 | 18.42 | -0.12 | -0.65% | 17.80 | 18.51 | 414387 | 75684.37 | 20.06% |
| 2025-09-19 | 17.11 | 18.54 | 1.43 | 8.36% | 17.11 | 18.82 | 627195 | 115771.33 | 30.40% |
| 2025-09-18 | 17.35 | 17.11 | -0.31 | -1.78% | 16.97 | 17.60 | 135456 | 23449.40 | 6.57% |
| 2025-09-17 | 17.53 | 17.42 | -0.18 | -1.02% | 17.39 | 17.76 | 103790 | 18157.15 | 5.03% |
| 2025-09-16 | 17.59 | 17.60 | -0.17 | -0.96% | 17.50 | 17.84 | 117477 | 20682.17 | 5.69% |
| 2025-09-15 | 18.22 | 17.77 | -0.10 | -0.56% | 17.62 | 18.35 | 196688 | 35149.03 | 9.53% |
| 2025-09-12 | 17.30 | 17.87 | 0.57 | 3.29% | 17.30 | 18.19 | 267023 | 47647.63 | 12.94% |
| 2025-09-11 | 17.05 | 17.30 | 0.24 | 1.41% | 16.80 | 17.39 | 99325 | 17058.36 | 4.81% |
| 2025-09-10 | 17.30 | 17.06 | -0.29 | -1.67% | 17.05 | 17.35 | 84340 | 14477.66 | 4.09% |
| 2025-09-09 | 17.02 | 17.35 | 0.21 | 1.23% | 16.91 | 17.47 | 116378 | 20002.43 | 5.64% |
| 2025-09-08 | 16.89 | 17.14 | 0.16 | 0.94% | 16.84 | 17.18 | 76960 | 13102.66 | 3.73% |
| 2025-09-05 | 16.60 | 16.98 | 0.52 | 3.16% | 16.47 | 17.18 | 97263 | 16393.89 | 4.71% |
| 2025-09-04 | 17.10 | 16.46 | -0.74 | -4.30% | 16.34 | 17.29 | 115284 | 19415.19 | 5.59% |
| 2025-09-03 | 17.83 | 17.20 | -0.71 | -3.96% | 17.20 | 17.84 | 123400 | 21540.15 | 5.98% |
| 2025-09-02 | 17.71 | 17.91 | -0.08 | -0.44% | 17.16 | 18.35 | 216442 | 38234.93 | 10.49% |
| 2025-09-01 | 17.67 | 17.99 | 0.66 | 3.81% | 17.55 | 18.16 | 175437 | 31293.47 | 8.50% |
| 2025-08-29 | 17.77 | 17.33 | -0.76 | -4.20% | 17.25 | 17.77 | 202509 | 35375.43 | 9.82% |
| 2025-08-28 | 18.20 | 18.09 | -0.26 | -1.42% | 17.24 | 18.49 | 254135 | 45655.09 | 12.32% |
| 2025-08-27 | 18.83 | 18.35 | -0.40 | -2.13% | 18.35 | 19.05 | 268249 | 50058.46 | 13.00% |
| 2025-08-26 | 19.15 | 18.75 | -0.38 | -1.99% | 18.70 | 19.42 | 257057 | 48629.82 | 12.46% |
| 2025-08-25 | 19.48 | 19.13 | -0.28 | -1.44% | 18.91 | 19.75 | 376532 | 72180.48 | 18.25% |
| 2025-08-22 | 18.91 | 19.41 | 0.51 | 2.70% | 18.76 | 20.78 | 576933 | 113431.50 | 27.97% |
| 2025-08-21 | 18.79 | 18.90 | 0.11 | 0.59% | 18.60 | 19.19 | 267913 | 50595.52 | 12.99% |
| 2025-08-20 | 18.58 | 18.79 | 0.01 | 0.05% | 18.31 | 18.89 | 207890 | 38568.87 | 10.08% |
| 2025-08-19 | 18.99 | 18.78 | -0.22 | -1.16% | 18.65 | 19.27 | 246989 | 46578.57 | 11.97% |
| 2025-08-18 | 18.68 | 19.00 | 0.33 | 1.77% | 18.49 | 19.14 | 341662 | 64611.96 | 16.56% |
| 2025-08-15 | 18.13 | 18.67 | 0.37 | 2.02% | 18.13 | 18.72 | 279353 | 51478.78 | 13.54% |
深证大盘股票行情在线 K线走势图
大为股份(002213)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
