濮耐股份(002225)股票行情
濮耐股份(002225)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 | 7.10 | 7.00 | -0.20 | -2.78% | 6.98 | 7.26 | 523829 | 37189.54 | 6.35% |
| 2025-07-31 | 7.32 | 7.20 | 0.03 | 0.42% | 6.95 | 7.35 | 756452 | 53829.08 | 9.16% |
| 2025-07-30 | 6.78 | 7.17 | 0.44 | 6.54% | 6.69 | 7.27 | 1044492 | 73410.55 | 12.65% |
| 2025-07-29 | 6.72 | 6.73 | -0.02 | -0.30% | 6.62 | 7.28 | 1107465 | 76929.78 | 13.42% |
| 2025-07-28 | 6.93 | 6.75 | -0.23 | -3.30% | 6.67 | 6.98 | 800360 | 54350.73 | 9.70% |
| 2025-07-25 | 6.72 | 6.98 | 0.24 | 3.56% | 6.64 | 7.06 | 789297 | 54239.76 | 9.56% |
| 2025-07-24 | 6.44 | 6.74 | 0.24 | 3.69% | 6.44 | 6.83 | 753291 | 49984.07 | 9.13% |
| 2025-07-23 | 6.62 | 6.50 | -0.15 | -2.26% | 6.40 | 6.70 | 643368 | 42183.43 | 7.79% |
| 2025-07-22 | 6.34 | 6.65 | 0.49 | 7.95% | 6.27 | 6.77 | 945421 | 61634.07 | 11.45% |
| 2025-07-21 | 5.83 | 6.16 | 0.41 | 7.13% | 5.77 | 6.26 | 720705 | 43261.27 | 8.73% |
| 2025-07-18 | 5.78 | 5.75 | -0.08 | -1.37% | 5.70 | 5.86 | 295095 | 16979.98 | 3.58% |
| 2025-07-17 | 6.00 | 5.83 | -0.19 | -3.16% | 5.80 | 6.02 | 382286 | 22428.10 | 4.63% |
| 2025-07-16 | 6.13 | 6.02 | -0.16 | -2.59% | 5.95 | 6.18 | 410882 | 24721.23 | 4.98% |
| 2025-07-15 | 6.23 | 6.18 | -0.16 | -2.52% | 6.08 | 6.29 | 466665 | 28826.01 | 5.65% |
| 2025-07-14 | 6.24 | 6.34 | 0.15 | 2.42% | 6.16 | 6.42 | 551928 | 34724.92 | 6.69% |
| 2025-07-11 | 6.22 | 6.19 | 0.01 | 0.16% | 6.01 | 6.31 | 638938 | 39367.46 | 7.74% |
| 2025-07-10 | 5.88 | 6.23 | 0.33 | 5.59% | 5.77 | 6.33 | 978569 | 59602.21 | 11.86% |
| 2025-07-09 | 6.10 | 5.90 | -0.02 | -0.34% | 5.82 | 6.45 | 1130208 | 69060.81 | 13.69% |
| 2025-07-08 | 5.69 | 5.92 | 0.54 | 10.04% | 5.69 | 5.92 | 811364 | 47442.89 | 9.83% |
| 2025-07-07 | 5.10 | 5.38 | 0.28 | 5.49% | 5.07 | 5.51 | 416849 | 22254.15 | 5.05% |
| 2025-07-04 | 5.20 | 5.10 | -0.11 | -2.11% | 5.07 | 5.31 | 243918 | 12613.66 | 2.96% |
| 2025-07-03 | 4.99 | 5.21 | 0.20 | 3.99% | 4.95 | 5.28 | 380633 | 19604.52 | 4.61% |
| 2025-07-02 | 4.93 | 5.01 | 0.07 | 1.42% | 4.90 | 5.01 | 114075 | 5654.29 | 1.38% |
| 2025-07-01 | 4.95 | 4.94 | -0.01 | -0.20% | 4.88 | 4.96 | 114453 | 5629.33 | 1.39% |
| 2025-06-30 | 4.97 | 4.95 | -0.02 | -0.40% | 4.89 | 5.00 | 117036 | 5760.45 | 1.42% |
| 2025-06-27 | 4.99 | 4.97 | 0.02 | 0.40% | 4.95 | 5.04 | 91412 | 4562.05 | 1.11% |
| 2025-06-26 | 5.03 | 4.95 | -0.06 | -1.20% | 4.94 | 5.09 | 176270 | 8829.66 | 2.14% |
| 2025-06-25 | 4.85 | 5.01 | 0.15 | 3.09% | 4.80 | 5.05 | 276023 | 13616.68 | 3.34% |
| 2025-06-24 | 4.78 | 4.86 | 0.10 | 2.10% | 4.73 | 4.87 | 175651 | 8469.94 | 2.13% |
| 2025-06-23 | 4.60 | 4.76 | 0.15 | 3.25% | 4.55 | 4.79 | 129337 | 6091.34 | 1.57% |
| 2025-06-20 | 4.63 | 4.61 | -0.01 | -0.22% | 4.60 | 4.66 | 74541 | 3449.96 | 0.90% |
| 2025-06-19 | 4.74 | 4.62 | -0.15 | -3.14% | 4.61 | 4.76 | 168414 | 7845.77 | 2.04% |
| 2025-06-18 | 4.95 | 4.77 | -0.17 | -3.44% | 4.76 | 4.96 | 205801 | 9880.74 | 2.49% |
| 2025-06-17 | 4.73 | 4.94 | 0.22 | 4.66% | 4.71 | 4.99 | 402923 | 19739.89 | 4.88% |
| 2025-06-16 | 4.80 | 4.72 | -0.08 | -1.67% | 4.72 | 4.83 | 199018 | 9463.92 | 2.41% |
| 2025-06-13 | 4.99 | 4.80 | -0.14 | -2.83% | 4.80 | 5.00 | 226949 | 11073.04 | 2.75% |
| 2025-06-12 | 4.90 | 4.94 | 0.02 | 0.41% | 4.84 | 4.95 | 214899 | 10542.65 | 2.60% |
| 2025-06-11 | 4.87 | 4.92 | 0.03 | 0.61% | 4.86 | 5.00 | 219342 | 10839.29 | 2.66% |
| 2025-06-10 | 4.88 | 4.89 | 0.00 | 0.00% | 4.78 | 4.90 | 191494 | 9281.26 | 2.32% |
| 2025-06-09 | 4.95 | 4.89 | -0.05 | -1.01% | 4.85 | 4.97 | 157032 | 7674.01 | 1.90% |
| 2025-06-06 | 4.89 | 4.94 | 0.06 | 1.23% | 4.87 | 5.01 | 147246 | 7268.82 | 1.78% |
| 2025-06-05 | 4.90 | 4.88 | -0.02 | -0.41% | 4.83 | 4.90 | 98949 | 4813.63 | 1.20% |
| 2025-06-04 | 4.89 | 4.90 | 0.03 | 0.62% | 4.85 | 4.94 | 103374 | 5068.36 | 1.25% |
| 2025-06-03 | 4.86 | 4.87 | -0.03 | -0.61% | 4.84 | 4.90 | 101309 | 4931.04 | 1.23% |
| 2025-05-30 | 4.96 | 4.90 | -0.06 | -1.21% | 4.85 | 4.96 | 122008 | 5970.03 | 1.48% |
| 2025-05-29 | 4.96 | 4.96 | 0.01 | 0.20% | 4.91 | 5.01 | 125313 | 6231.90 | 1.52% |
| 2025-05-28 | 4.99 | 4.95 | -0.02 | -0.40% | 4.93 | 5.03 | 106749 | 5300.29 | 1.29% |
| 2025-05-27 | 5.14 | 4.97 | -0.19 | -3.68% | 4.94 | 5.17 | 198528 | 9970.76 | 2.40% |
| 2025-05-26 | 5.13 | 5.16 | 0.02 | 0.39% | 5.10 | 5.21 | 108765 | 5623.21 | 1.32% |
| 2025-05-23 | 5.20 | 5.14 | -0.07 | -1.34% | 5.11 | 5.27 | 99450 | 5164.12 | 1.20% |
| 2025-05-22 | 5.25 | 5.21 | -0.07 | -1.33% | 5.20 | 5.35 | 92986 | 4891.22 | 1.13% |
| 2025-05-21 | 5.35 | 5.28 | -0.07 | -1.31% | 5.22 | 5.36 | 125029 | 6583.16 | 1.51% |
| 2025-05-20 | 5.40 | 5.35 | -0.07 | -1.29% | 5.34 | 5.45 | 110486 | 5932.06 | 1.34% |
| 2025-05-19 | 5.38 | 5.42 | 0.03 | 0.56% | 5.30 | 5.48 | 111823 | 6041.19 | 1.35% |
| 2025-05-16 | 5.42 | 5.39 | -0.02 | -0.37% | 5.38 | 5.46 | 96731 | 5244.27 | 1.17% |
| 2025-05-15 | 5.57 | 5.41 | -0.17 | -3.05% | 5.39 | 5.57 | 138179 | 7524.23 | 1.67% |
| 2025-05-14 | 5.49 | 5.58 | 0.06 | 1.09% | 5.45 | 5.61 | 160151 | 8833.64 | 1.94% |
| 2025-05-13 | 5.50 | 5.52 | 0.05 | 0.91% | 5.46 | 5.63 | 145291 | 8049.44 | 1.76% |
| 2025-05-12 | 5.48 | 5.47 | 0.05 | 0.92% | 5.43 | 5.60 | 170336 | 9368.60 | 2.06% |
| 2025-05-09 | 5.49 | 5.42 | -0.03 | -0.55% | 5.32 | 5.49 | 122378 | 6599.36 | 1.48% |
| 2025-05-08 | 5.41 | 5.45 | 0.05 | 0.93% | 5.33 | 5.49 | 126757 | 6882.35 | 1.54% |
| 2025-05-07 | 5.39 | 5.40 | 0.01 | 0.19% | 5.34 | 5.45 | 161975 | 8744.90 | 1.96% |
| 2025-05-06 | 5.31 | 5.39 | 0.05 | 0.94% | 5.31 | 5.45 | 180305 | 9704.47 | 2.18% |
| 2025-04-30 | 5.11 | 5.34 | 0.23 | 4.50% | 5.11 | 5.59 | 305132 | 16588.56 | 3.70% |
| 2025-04-29 | 5.11 | 5.11 | -0.04 | -0.78% | 5.04 | 5.20 | 205928 | 10529.52 | 2.49% |
| 2025-04-28 | 5.30 | 5.15 | -0.18 | -3.38% | 5.13 | 5.34 | 152033 | 7932.31 | 1.84% |
| 2025-04-25 | 5.30 | 5.33 | 0.09 | 1.72% | 5.26 | 5.39 | 114798 | 6135.42 | 1.39% |
| 2025-04-24 | 5.32 | 5.24 | -0.13 | -2.42% | 5.20 | 5.39 | 119889 | 6328.03 | 1.45% |
| 2025-04-23 | 5.32 | 5.37 | 0.09 | 1.70% | 5.28 | 5.44 | 161103 | 8641.99 | 1.95% |
| 2025-04-22 | 5.25 | 5.28 | 0.04 | 0.76% | 5.22 | 5.38 | 171032 | 9041.65 | 2.07% |
| 2025-04-21 | 5.08 | 5.24 | 0.25 | 5.01% | 4.95 | 5.26 | 187698 | 9696.59 | 2.27% |
| 2025-04-18 | 4.98 | 4.99 | -0.03 | -0.60% | 4.94 | 5.15 | 145867 | 7376.17 | 1.77% |
| 2025-04-17 | 4.90 | 5.02 | 0.10 | 2.03% | 4.86 | 5.08 | 114404 | 5737.12 | 1.39% |
| 2025-04-16 | 5.08 | 4.92 | -0.17 | -3.34% | 4.82 | 5.08 | 132874 | 6553.74 | 1.61% |
| 2025-04-15 | 5.16 | 5.09 | -0.05 | -0.97% | 5.05 | 5.18 | 94711 | 4831.92 | 1.15% |
| 2025-04-14 | 4.95 | 5.14 | 0.24 | 4.90% | 4.92 | 5.23 | 187858 | 9650.82 | 2.28% |
| 2025-04-11 | 4.90 | 4.90 | -0.08 | -1.61% | 4.90 | 5.02 | 123800 | 6120.75 | 1.50% |
| 2025-04-10 | 4.90 | 4.98 | 0.12 | 2.47% | 4.80 | 5.05 | 230221 | 11434.42 | 2.79% |
| 2025-04-09 | 4.75 | 4.86 | 0.19 | 4.07% | 4.28 | 4.95 | 286605 | 13295.82 | 3.47% |
| 2025-04-08 | 4.89 | 4.67 | -0.26 | -5.27% | 4.48 | 4.92 | 314891 | 14642.52 | 3.81% |
深证大盘股票行情在线 K线走势图
