滨江集团(002244)股票行情
滨江集团(002244)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 |
|---|
| 2025-12-17 | 10.00 | 10.04 | -0.08 | -0.79% | 9.83 | 10.11 | 249693 | 24975.04 | 0.93% |
| 2025-12-16 | 9.99 | 10.12 | 0.12 | 1.20% | 9.91 | 10.17 | 275937 | 27758.98 | 1.03% |
| 2025-12-15 | 9.95 | 10.00 | 0.01 | 0.10% | 9.88 | 10.18 | 246841 | 24761.23 | 0.92% |
| 2025-12-12 | 9.98 | 9.99 | 0.11 | 1.11% | 9.88 | 10.26 | 417648 | 42133.16 | 1.55% |
| 2025-12-11 | 9.85 | 9.88 | -0.04 | -0.40% | 9.76 | 10.02 | 463384 | 45758.22 | 1.73% |
| 2025-12-10 | 9.68 | 9.92 | 0.21 | 2.16% | 9.65 | 10.09 | 453291 | 44725.46 | 1.69% |
| 2025-12-09 | 10.05 | 9.71 | -0.42 | -4.15% | 9.68 | 10.37 | 509019 | 50136.28 | 1.90% |
| 2025-12-08 | 9.96 | 10.13 | 0.11 | 1.10% | 9.88 | 10.15 | 281173 | 28152.79 | 1.05% |
| 2025-12-05 | 10.13 | 10.02 | -0.12 | -1.18% | 9.73 | 10.20 | 389602 | 38664.61 | 1.45% |
| 2025-12-04 | 10.13 | 10.14 | -0.03 | -0.29% | 10.10 | 10.42 | 214031 | 21851.98 | 0.80% |
| 2025-12-03 | 10.15 | 10.17 | 0.03 | 0.30% | 10.04 | 10.33 | 262342 | 26701.30 | 0.98% |
| 2025-12-02 | 10.11 | 10.14 | 0.00 | 0.00% | 9.98 | 10.33 | 213302 | 21620.08 | 0.79% |
| 2025-12-01 | 10.08 | 10.14 | 0.07 | 0.70% | 10.04 | 10.31 | 263895 | 26868.48 | 0.98% |
| 2025-11-28 | 10.15 | 10.07 | -0.12 | -1.18% | 9.98 | 10.18 | 272581 | 27420.62 | 1.01% |
| 2025-11-27 | 9.97 | 10.19 | 0.12 | 1.19% | 9.75 | 10.36 | 446196 | 45211.58 | 1.66% |
| 2025-11-26 | 10.54 | 10.07 | -0.50 | -4.73% | 9.81 | 10.68 | 653374 | 66424.56 | 2.43% |
| 2025-11-25 | 10.45 | 10.57 | 0.02 | 0.19% | 10.36 | 10.85 | 275489 | 29226.04 | 1.03% |
| 2025-11-24 | 10.28 | 10.55 | 0.20 | 1.93% | 10.28 | 10.92 | 466639 | 49711.88 | 1.74% |
| 2025-11-21 | 10.55 | 10.35 | -0.28 | -2.63% | 10.24 | 10.93 | 833370 | 88288.51 | 3.10% |
| 2025-11-20 | 10.22 | 10.63 | 0.40 | 3.91% | 10.09 | 11.00 | 713194 | 75903.12 | 2.66% |
| 2025-11-19 | 10.10 | 10.23 | 0.11 | 1.09% | 10.08 | 10.31 | 279070 | 28526.04 | 1.04% |
| 2025-11-18 | 10.48 | 10.12 | -0.39 | -3.71% | 10.00 | 10.53 | 382780 | 38813.86 | 1.43% |
| 2025-11-17 | 10.30 | 10.51 | -0.22 | -2.05% | 10.25 | 10.62 | 332926 | 34789.45 | 1.24% |
| 2025-11-14 | 10.66 | 10.73 | 0.00 | 0.00% | 10.65 | 11.05 | 282836 | 30709.06 | 1.05% |
| 2025-11-13 | 11.05 | 10.73 | -0.37 | -3.33% | 10.60 | 11.08 | 333442 | 35808.93 | 1.24% |
| 2025-11-12 | 10.96 | 11.10 | 0.16 | 1.46% | 10.86 | 11.18 | 229761 | 25329.41 | 0.86% |
| 2025-11-11 | 10.82 | 10.94 | 0.09 | 0.83% | 10.76 | 11.00 | 208585 | 22704.61 | 0.78% |
| 2025-11-10 | 10.50 | 10.85 | 0.35 | 3.33% | 10.40 | 11.15 | 430268 | 46814.13 | 1.60% |
| 2025-11-07 | 10.29 | 10.50 | 0.18 | 1.74% | 10.28 | 10.63 | 294340 | 30891.83 | 1.10% |
| 2025-11-06 | 10.30 | 10.32 | 0.03 | 0.29% | 10.25 | 10.36 | 144960 | 14954.15 | 0.54% |
| 2025-11-05 | 10.20 | 10.29 | 0.03 | 0.29% | 10.15 | 10.43 | 191706 | 19794.12 | 0.71% |
| 2025-11-04 | 10.38 | 10.26 | -0.10 | -0.97% | 10.20 | 10.40 | 226671 | 23325.60 | 0.84% |
| 2025-11-03 | 10.60 | 10.36 | -0.26 | -2.45% | 10.28 | 10.71 | 360692 | 37440.63 | 1.34% |
| 2025-10-31 | 11.13 | 10.62 | -0.48 | -4.32% | 10.56 | 11.15 | 474739 | 51076.98 | 1.77% |
| 2025-10-30 | 11.25 | 11.10 | -0.18 | -1.60% | 11.04 | 11.42 | 169159 | 18925.96 | 0.63% |
| 2025-10-29 | 11.11 | 11.28 | 0.19 | 1.71% | 11.08 | 11.29 | 161197 | 18081.31 | 0.60% |
| 2025-10-28 | 11.15 | 11.09 | 0.01 | 0.09% | 10.96 | 11.20 | 166970 | 18517.99 | 0.62% |
| 2025-10-27 | 11.23 | 11.08 | -0.14 | -1.25% | 11.05 | 11.27 | 208395 | 23196.32 | 0.78% |
| 2025-10-24 | 11.36 | 11.22 | -0.20 | -1.75% | 11.15 | 11.44 | 227426 | 25582.81 | 0.85% |
| 2025-10-23 | 11.73 | 11.42 | -0.27 | -2.31% | 11.23 | 11.76 | 185151 | 21066.71 | 0.69% |
| 2025-10-22 | 11.72 | 11.69 | -0.10 | -0.85% | 11.65 | 11.95 | 147730 | 17420.22 | 0.55% |
| 2025-10-21 | 11.51 | 11.79 | 0.27 | 2.34% | 11.46 | 11.87 | 225231 | 26378.42 | 0.84% |
| 2025-10-20 | 11.55 | 11.52 | -0.01 | -0.09% | 11.41 | 11.80 | 187673 | 21768.70 | 0.70% |
| 2025-10-17 | 11.67 | 11.53 | -0.17 | -1.45% | 11.48 | 11.82 | 157691 | 18280.02 | 0.59% |
| 2025-10-16 | 11.68 | 11.70 | 0.00 | 0.00% | 11.59 | 11.85 | 206694 | 24185.36 | 0.77% |
| 2025-10-15 | 11.91 | 11.70 | -0.24 | -2.01% | 11.52 | 12.04 | 280300 | 32853.09 | 1.04% |
| 2025-10-14 | 11.73 | 11.94 | 0.21 | 1.79% | 11.72 | 12.42 | 435607 | 52525.11 | 1.62% |
| 2025-10-13 | 11.81 | 11.73 | -0.47 | -3.85% | 11.58 | 12.01 | 439297 | 51765.30 | 1.64% |
| 2025-10-10 | 12.19 | 12.20 | -0.18 | -1.45% | 12.13 | 12.43 | 262374 | 32194.54 | 0.98% |
| 2025-10-09 | 12.39 | 12.38 | -0.17 | -1.35% | 11.84 | 12.53 | 387777 | 46963.16 | 1.44% |
| 2025-09-30 | 12.31 | 12.55 | 0.17 | 1.37% | 12.20 | 12.80 | 364962 | 45706.05 | 1.36% |
| 2025-09-29 | 12.02 | 12.38 | 0.32 | 2.65% | 11.80 | 12.53 | 382311 | 46544.63 | 1.42% |
| 2025-09-26 | 11.73 | 12.06 | 0.27 | 2.29% | 11.71 | 12.34 | 316097 | 38187.05 | 1.18% |
| 2025-09-25 | 12.13 | 11.79 | -0.46 | -3.76% | 11.76 | 12.22 | 306497 | 36424.73 | 1.14% |
| 2025-09-24 | 11.94 | 12.25 | 0.27 | 2.25% | 11.85 | 12.50 | 395378 | 48370.96 | 1.47% |
| 2025-09-23 | 12.25 | 11.98 | -0.31 | -2.52% | 11.85 | 12.27 | 430781 | 51764.19 | 1.60% |
| 2025-09-22 | 11.50 | 12.29 | 0.79 | 6.87% | 11.26 | 12.60 | 702517 | 84933.77 | 2.62% |
| 2025-09-19 | 10.94 | 11.50 | 0.56 | 5.12% | 10.92 | 11.60 | 494799 | 55667.47 | 1.84% |
| 2025-09-18 | 11.47 | 10.94 | -0.55 | -4.79% | 10.83 | 11.51 | 431521 | 47903.00 | 1.61% |
| 2025-09-17 | 11.38 | 11.49 | 0.09 | 0.79% | 11.33 | 11.65 | 370305 | 42569.02 | 1.38% |
| 2025-09-16 | 11.30 | 11.40 | -0.05 | -0.44% | 11.22 | 11.48 | 356590 | 40448.86 | 1.33% |
| 2025-09-15 | 11.15 | 11.45 | 0.19 | 1.69% | 10.99 | 11.55 | 479523 | 54008.12 | 1.79% |
| 2025-09-12 | 11.22 | 11.26 | 0.04 | 0.36% | 11.11 | 11.54 | 530527 | 60061.62 | 1.98% |
| 2025-09-11 | 11.06 | 11.22 | 0.14 | 1.26% | 10.95 | 11.30 | 532128 | 59043.73 | 1.98% |
| 2025-09-10 | 11.18 | 11.08 | -0.04 | -0.36% | 10.91 | 11.40 | 754819 | 83931.52 | 2.81% |
| 2025-09-09 | 10.12 | 11.12 | 1.01 | 9.99% | 10.08 | 11.12 | 800090 | 86169.15 | 2.98% |
| 2025-09-08 | 10.28 | 10.11 | -0.03 | -0.30% | 10.10 | 10.48 | 291424 | 29760.53 | 1.09% |
| 2025-09-05 | 10.11 | 10.14 | 0.05 | 0.50% | 10.04 | 10.24 | 177439 | 17940.94 | 0.66% |
| 2025-09-04 | 10.25 | 10.09 | -0.16 | -1.56% | 9.98 | 10.28 | 228888 | 23149.34 | 0.85% |
| 2025-09-03 | 10.51 | 10.25 | -0.22 | -2.10% | 10.19 | 10.56 | 175334 | 18072.97 | 0.65% |
| 2025-09-02 | 10.68 | 10.47 | -0.22 | -2.06% | 10.43 | 10.77 | 216318 | 22879.10 | 0.81% |
| 2025-09-01 | 10.60 | 10.69 | 0.12 | 1.14% | 10.36 | 10.80 | 380312 | 40480.38 | 1.42% |
| 2025-08-29 | 10.48 | 10.57 | 0.23 | 2.22% | 10.44 | 10.70 | 356628 | 37825.91 | 1.33% |
| 2025-08-28 | 10.23 | 10.34 | 0.07 | 0.68% | 10.14 | 10.35 | 259564 | 26586.66 | 0.97% |
| 2025-08-27 | 10.80 | 10.27 | -0.44 | -4.11% | 10.27 | 10.89 | 387380 | 40642.30 | 1.44% |
| 2025-08-26 | 10.60 | 10.71 | 0.05 | 0.47% | 10.45 | 10.77 | 287291 | 30577.57 | 1.07% |
| 2025-08-25 | 10.25 | 10.66 | 0.46 | 4.51% | 10.24 | 10.91 | 596698 | 63475.30 | 2.22% |
| 2025-08-22 | 10.21 | 10.20 | -0.01 | -0.10% | 10.10 | 10.25 | 201740 | 20494.43 | 0.75% |
| 2025-08-21 | 10.28 | 10.21 | -0.07 | -0.68% | 10.17 | 10.34 | 172620 | 17692.55 | 0.64% |
| 2025-08-20 | 10.18 | 10.28 | 0.09 | 0.88% | 10.11 | 10.28 | 185936 | 18987.36 | 0.69% |
深证大盘股票行情在线 K线走势图
滨江集团(002244)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
