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 |
|---|
| 2025-08-01 | 17.20 | 16.85 | -0.42 | -2.43% | 16.84 | 17.49 | 138460 | 23510.08 | 6.71% |
| 2025-07-31 | 17.57 | 17.27 | -0.60 | -3.36% | 17.21 | 17.87 | 199590 | 34945.42 | 9.68% |
| 2025-07-30 | 17.50 | 17.87 | 0.51 | 2.94% | 17.14 | 18.19 | 301782 | 53573.75 | 14.63% |
| 2025-07-29 | 17.17 | 17.36 | 0.15 | 0.87% | 17.10 | 17.66 | 176267 | 30673.96 | 8.54% |
| 2025-07-28 | 17.34 | 17.21 | -0.13 | -0.75% | 17.14 | 17.36 | 99657 | 17153.41 | 4.83% |
| 2025-07-25 | 17.50 | 17.34 | -0.15 | -0.86% | 17.11 | 17.55 | 181274 | 31315.98 | 8.79% |
| 2025-07-24 | 16.64 | 17.49 | 0.89 | 5.36% | 16.61 | 17.55 | 288993 | 49603.80 | 14.01% |
| 2025-07-23 | 16.70 | 16.60 | -0.20 | -1.19% | 16.54 | 16.81 | 125476 | 20891.60 | 6.08% |
| 2025-07-22 | 17.07 | 16.80 | -0.26 | -1.52% | 16.79 | 17.11 | 148338 | 25029.59 | 7.19% |
| 2025-07-21 | 17.06 | 17.06 | -0.13 | -0.76% | 16.96 | 17.21 | 113209 | 19332.66 | 5.49% |
| 2025-07-18 | 17.34 | 17.19 | -0.10 | -0.58% | 17.06 | 17.47 | 135863 | 23408.96 | 6.59% |
| 2025-07-17 | 17.00 | 17.29 | 0.15 | 0.88% | 16.83 | 17.31 | 165684 | 28378.97 | 8.03% |
| 2025-07-16 | 17.09 | 17.14 | 0.22 | 1.30% | 16.99 | 17.38 | 173741 | 29879.19 | 8.42% |
| 2025-07-15 | 17.11 | 16.92 | -0.27 | -1.57% | 16.76 | 17.18 | 170142 | 28783.41 | 8.25% |
| 2025-07-14 | 17.41 | 17.19 | -0.24 | -1.38% | 17.10 | 17.45 | 158858 | 27345.47 | 7.70% |
| 2025-07-11 | 17.30 | 17.43 | -0.14 | -0.80% | 17.00 | 17.69 | 250027 | 43287.00 | 12.12% |
| 2025-07-10 | 17.76 | 17.57 | -0.35 | -1.95% | 17.22 | 17.91 | 261638 | 45726.95 | 12.68% |
| 2025-07-09 | 18.41 | 17.92 | -0.75 | -4.02% | 17.65 | 18.63 | 431783 | 77666.66 | 20.94% |
| 2025-07-08 | 18.91 | 18.67 | 0.05 | 0.27% | 18.60 | 19.26 | 449982 | 85124.84 | 21.82% |
| 2025-07-07 | 18.98 | 18.62 | -0.53 | -2.77% | 18.35 | 19.19 | 346719 | 64708.52 | 16.81% |
| 2025-07-04 | 20.10 | 19.15 | -0.87 | -4.35% | 18.81 | 20.20 | 627290 | 121169.97 | 30.42% |
| 2025-07-03 | 18.20 | 20.02 | 1.82 | 10.00% | 18.20 | 20.02 | 441561 | 87816.70 | 21.41% |
| 2025-07-02 | 19.27 | 18.20 | -1.80 | -9.00% | 18.09 | 19.99 | 577074 | 108779.06 | 27.98% |
| 2025-07-01 | 19.20 | 20.00 | 0.69 | 3.57% | 18.90 | 21.24 | 814472 | 166467.66 | 39.50% |
| 2025-06-30 | 18.91 | 19.31 | 0.60 | 3.21% | 18.60 | 19.37 | 493937 | 94108.68 | 23.95% |
| 2025-06-27 | 18.84 | 18.71 | 0.02 | 0.11% | 18.00 | 19.17 | 538132 | 100218.07 | 26.10% |
| 2025-06-26 | 18.92 | 18.69 | -0.71 | -3.66% | 18.11 | 19.18 | 588907 | 109923.15 | 28.56% |
| 2025-06-25 | 19.43 | 19.40 | 0.10 | 0.52% | 18.68 | 20.45 | 768542 | 150008.42 | 37.27% |
| 2025-06-24 | 19.77 | 19.30 | 0.16 | 0.84% | 19.25 | 20.61 | 885344 | 175808.27 | 42.93% |
| 2025-06-23 | 17.28 | 19.14 | 1.74 | 10.00% | 16.36 | 19.14 | 492519 | 91235.19 | 23.88% |
| 2025-06-20 | 18.45 | 17.40 | -0.85 | -4.66% | 17.38 | 19.16 | 600384 | 109635.11 | 29.11% |
| 2025-06-19 | 18.21 | 18.25 | 0.13 | 0.72% | 17.80 | 19.66 | 780237 | 146227.72 | 37.84% |
| 2025-06-18 | 16.41 | 18.12 | 1.65 | 10.02% | 16.16 | 18.12 | 499699 | 85353.66 | 24.23% |
| 2025-06-17 | 15.65 | 16.47 | 1.11 | 7.23% | 15.31 | 16.90 | 453277 | 74388.78 | 21.98% |
| 2025-06-16 | 14.97 | 15.36 | 0.24 | 1.59% | 14.95 | 15.85 | 144997 | 22397.15 | 7.03% |
| 2025-06-13 | 15.38 | 15.12 | -0.49 | -3.14% | 15.00 | 15.59 | 165389 | 25212.07 | 8.02% |
| 2025-06-12 | 15.77 | 15.61 | -0.49 | -3.04% | 15.48 | 15.99 | 187729 | 29371.73 | 9.10% |
| 2025-06-11 | 15.62 | 16.10 | 0.48 | 3.07% | 15.46 | 16.40 | 330794 | 52735.60 | 16.04% |
| 2025-06-10 | 15.98 | 15.62 | -0.43 | -2.68% | 15.32 | 16.02 | 244090 | 38243.80 | 11.84% |
| 2025-06-09 | 16.65 | 16.05 | -0.44 | -2.67% | 16.04 | 16.98 | 412990 | 67411.47 | 20.03% |
| 2025-06-06 | 15.67 | 16.49 | 1.50 | 10.01% | 15.20 | 16.49 | 217094 | 34759.95 | 10.53% |
| 2025-06-05 | 14.40 | 14.99 | 0.78 | 5.49% | 14.19 | 15.20 | 258199 | 38234.21 | 12.52% |
| 2025-06-04 | 13.89 | 14.21 | 0.40 | 2.90% | 13.82 | 14.50 | 89962 | 12751.21 | 4.36% |
| 2025-06-03 | 13.72 | 13.81 | -0.08 | -0.58% | 13.62 | 14.00 | 42944 | 5957.36 | 2.08% |
| 2025-05-30 | 14.35 | 13.89 | -0.52 | -3.61% | 13.88 | 14.46 | 90041 | 12607.73 | 4.37% |
| 2025-05-29 | 13.95 | 14.41 | 0.51 | 3.67% | 13.87 | 14.50 | 92706 | 13291.50 | 4.50% |
| 2025-05-28 | 14.20 | 13.90 | -0.29 | -2.04% | 13.85 | 14.39 | 74249 | 10433.51 | 3.60% |
| 2025-05-27 | 14.28 | 14.19 | -0.14 | -0.98% | 14.03 | 14.39 | 58351 | 8261.97 | 2.83% |
| 2025-05-26 | 14.13 | 14.35 | 0.22 | 1.56% | 14.07 | 14.37 | 66436 | 9473.32 | 3.22% |
| 2025-05-23 | 14.52 | 14.13 | -0.39 | -2.69% | 14.10 | 14.53 | 108781 | 15535.33 | 5.28% |
| 2025-05-22 | 14.40 | 14.52 | 0.08 | 0.55% | 14.36 | 15.07 | 172410 | 25329.79 | 8.36% |
| 2025-05-21 | 14.60 | 14.44 | -0.26 | -1.77% | 14.34 | 14.68 | 62666 | 9056.65 | 3.04% |
| 2025-05-20 | 14.38 | 14.70 | 0.38 | 2.65% | 14.20 | 14.78 | 103216 | 15043.76 | 5.01% |
| 2025-05-19 | 14.15 | 14.32 | 0.18 | 1.27% | 13.94 | 14.42 | 69506 | 9886.20 | 3.37% |
| 2025-05-16 | 14.10 | 14.14 | 0.04 | 0.28% | 14.00 | 14.32 | 54915 | 7812.17 | 2.66% |
| 2025-05-15 | 14.51 | 14.10 | -0.36 | -2.49% | 14.07 | 14.55 | 69651 | 9875.08 | 3.38% |
| 2025-05-14 | 14.63 | 14.46 | -0.16 | -1.09% | 14.29 | 14.83 | 122623 | 17753.89 | 5.95% |
| 2025-05-13 | 14.71 | 14.62 | 0.09 | 0.62% | 14.41 | 15.26 | 170089 | 25094.46 | 8.25% |
| 2025-05-12 | 14.47 | 14.53 | 0.22 | 1.54% | 14.38 | 14.59 | 51195 | 7423.23 | 2.48% |
| 2025-05-09 | 14.55 | 14.31 | -0.30 | -2.05% | 14.20 | 14.55 | 50798 | 7282.15 | 2.46% |
| 2025-05-08 | 14.46 | 14.61 | 0.06 | 0.41% | 14.43 | 14.68 | 55105 | 8048.87 | 2.67% |
| 2025-05-07 | 14.81 | 14.55 | -0.14 | -0.95% | 14.37 | 14.92 | 97801 | 14282.24 | 4.74% |
| 2025-05-06 | 14.23 | 14.69 | 0.51 | 3.60% | 14.23 | 14.69 | 82799 | 12010.52 | 4.02% |
| 2025-04-30 | 13.90 | 14.18 | 0.29 | 2.09% | 13.76 | 14.20 | 70608 | 9962.28 | 3.42% |
| 2025-04-29 | 13.46 | 13.89 | 0.34 | 2.51% | 13.40 | 14.06 | 85039 | 11801.27 | 4.12% |
| 2025-04-28 | 13.82 | 13.55 | -0.26 | -1.88% | 13.50 | 13.82 | 50295 | 6842.64 | 2.44% |
| 2025-04-25 | 13.81 | 13.81 | 0.00 | 0.00% | 13.67 | 14.07 | 70383 | 9751.51 | 3.42% |
| 2025-04-24 | 14.14 | 13.81 | -0.19 | -1.36% | 13.73 | 14.14 | 82716 | 11511.88 | 4.01% |
| 2025-04-23 | 13.82 | 14.00 | 0.23 | 1.67% | 13.76 | 14.24 | 117588 | 16478.88 | 5.71% |
| 2025-04-22 | 13.73 | 13.77 | 0.04 | 0.29% | 13.61 | 13.87 | 63489 | 8722.80 | 3.08% |
| 2025-04-21 | 13.57 | 13.73 | 0.27 | 2.01% | 13.35 | 13.74 | 56333 | 7680.52 | 2.73% |
| 2025-04-18 | 13.63 | 13.46 | -0.17 | -1.25% | 13.40 | 13.68 | 63558 | 8586.93 | 3.09% |
| 2025-04-17 | 13.40 | 13.63 | 0.05 | 0.37% | 13.40 | 14.04 | 97899 | 13515.18 | 4.75% |
| 2025-04-16 | 13.75 | 13.58 | -0.19 | -1.38% | 13.30 | 13.93 | 88471 | 12037.04 | 4.29% |
| 2025-04-15 | 13.92 | 13.77 | -0.04 | -0.29% | 13.65 | 14.00 | 93899 | 12937.43 | 4.56% |
| 2025-04-14 | 14.15 | 13.81 | -0.07 | -0.50% | 13.75 | 14.30 | 187322 | 26038.35 | 9.09% |
| 2025-04-11 | 13.01 | 13.88 | 0.80 | 6.12% | 12.88 | 14.26 | 237504 | 32709.99 | 11.53% |
| 2025-04-10 | 13.09 | 13.08 | 0.31 | 2.43% | 13.02 | 13.36 | 141141 | 18616.28 | 6.85% |
| 2025-04-09 | 11.50 | 12.77 | 0.77 | 6.42% | 10.80 | 12.84 | 218289 | 26079.07 | 10.60% |
| 2025-04-08 | 13.00 | 12.00 | -1.15 | -8.75% | 11.84 | 13.10 | 177554 | 21719.34 | 8.62% |
深证大盘股票行情在线 K线走势图
