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 |
|---|
| 2025-06-16 | 9.25 | 9.60 | 0.39 | 4.23% | 9.25 | 9.66 | 528217 | 50275.36 | 1.97% |
| 2025-06-13 | 9.31 | 9.21 | -0.09 | -0.97% | 9.11 | 9.39 | 379421 | 35036.40 | 1.41% |
| 2025-06-12 | 9.30 | 9.30 | -0.03 | -0.32% | 9.21 | 9.34 | 233300 | 21620.09 | 0.87% |
| 2025-06-11 | 9.12 | 9.33 | 0.22 | 2.41% | 9.12 | 9.47 | 500951 | 46870.24 | 1.87% |
| 2025-06-10 | 9.10 | 9.11 | 0.02 | 0.22% | 9.06 | 9.30 | 325929 | 29896.06 | 1.22% |
| 2025-06-09 | 9.28 | 9.09 | -0.19 | -2.05% | 9.04 | 9.38 | 420180 | 38547.95 | 1.57% |
| 2025-06-06 | 9.15 | 9.28 | 0.13 | 1.42% | 9.12 | 9.32 | 230374 | 21282.16 | 0.86% |
| 2025-06-05 | 9.05 | 9.15 | 0.09 | 0.99% | 9.01 | 9.27 | 297798 | 27326.98 | 1.11% |
| 2025-06-04 | 9.08 | 9.06 | -0.01 | -0.11% | 8.98 | 9.16 | 260753 | 23628.50 | 0.97% |
| 2025-06-03 | 9.30 | 9.07 | -0.30 | -3.20% | 9.05 | 9.36 | 458964 | 42086.47 | 1.71% |
| 2025-05-30 | 9.32 | 9.37 | 0.04 | 0.43% | 9.28 | 9.44 | 195413 | 18281.57 | 0.73% |
| 2025-05-29 | 9.16 | 9.33 | 0.17 | 1.86% | 9.16 | 9.40 | 223861 | 20847.54 | 0.83% |
| 2025-05-28 | 9.33 | 9.16 | -0.19 | -2.03% | 9.15 | 9.35 | 191971 | 17722.05 | 0.72% |
| 2025-05-27 | 9.20 | 9.35 | 0.12 | 1.30% | 9.20 | 9.40 | 306158 | 28499.61 | 1.14% |
| 2025-05-26 | 9.01 | 9.23 | 0.23 | 2.56% | 8.90 | 9.24 | 370420 | 33815.41 | 1.38% |
| 2025-05-23 | 9.15 | 9.00 | -0.14 | -1.53% | 8.99 | 9.22 | 280330 | 25549.44 | 1.05% |
| 2025-05-22 | 9.34 | 9.14 | -0.22 | -2.35% | 9.12 | 9.35 | 308147 | 28358.57 | 1.15% |
| 2025-05-21 | 9.39 | 9.36 | -0.07 | -0.74% | 9.28 | 9.45 | 393139 | 36764.96 | 1.47% |
| 2025-05-20 | 9.56 | 9.43 | -0.15 | -1.57% | 9.32 | 9.57 | 329696 | 30967.04 | 1.23% |
| 2025-05-19 | 9.50 | 9.58 | 0.09 | 0.95% | 9.44 | 9.68 | 222655 | 21314.10 | 0.83% |
| 2025-05-16 | 9.52 | 9.49 | -0.03 | -0.32% | 9.46 | 9.59 | 171731 | 16339.63 | 0.64% |
| 2025-05-15 | 9.66 | 9.52 | -0.16 | -1.65% | 9.51 | 9.67 | 161805 | 15501.10 | 0.60% |
| 2025-05-14 | 9.73 | 9.68 | -0.03 | -0.31% | 9.57 | 9.78 | 253897 | 24508.89 | 0.95% |
| 2025-05-13 | 9.88 | 9.71 | -0.10 | -1.02% | 9.67 | 9.88 | 168899 | 16450.52 | 0.63% |
| 2025-05-12 | 9.72 | 9.81 | 0.11 | 1.13% | 9.70 | 9.87 | 209437 | 20504.73 | 0.78% |
| 2025-05-09 | 10.02 | 9.70 | -0.31 | -3.10% | 9.64 | 10.03 | 386378 | 37717.98 | 1.44% |
| 2025-05-08 | 10.24 | 10.01 | -0.26 | -2.53% | 9.98 | 10.24 | 373857 | 37664.57 | 1.39% |
| 2025-05-07 | 10.43 | 10.27 | 0.09 | 0.88% | 10.22 | 10.56 | 370547 | 38425.04 | 1.38% |
| 2025-05-06 | 10.30 | 10.18 | -0.18 | -1.74% | 10.16 | 10.54 | 362516 | 37102.77 | 1.35% |
| 2025-04-30 | 10.25 | 10.36 | 0.31 | 3.08% | 10.23 | 10.45 | 330691 | 34272.47 | 1.23% |
| 2025-04-29 | 9.98 | 10.05 | 0.13 | 1.31% | 9.89 | 10.09 | 209465 | 20961.08 | 0.78% |
| 2025-04-28 | 9.96 | 9.92 | -0.07 | -0.70% | 9.76 | 10.09 | 417854 | 41505.17 | 1.56% |
| 2025-04-25 | 10.43 | 9.99 | -0.43 | -4.13% | 9.93 | 10.85 | 759896 | 78801.33 | 2.83% |
| 2025-04-24 | 10.11 | 10.42 | 0.28 | 2.76% | 10.11 | 10.55 | 427632 | 44334.90 | 1.59% |
| 2025-04-23 | 10.07 | 10.14 | -0.04 | -0.39% | 10.03 | 10.29 | 287965 | 29256.54 | 1.07% |
| 2025-04-22 | 10.13 | 10.18 | 0.02 | 0.20% | 9.97 | 10.29 | 371737 | 37639.62 | 1.39% |
| 2025-04-21 | 10.32 | 10.16 | -0.31 | -2.96% | 9.98 | 10.53 | 514418 | 52717.25 | 1.92% |
| 2025-04-18 | 10.08 | 10.47 | 0.38 | 3.77% | 10.03 | 10.58 | 571564 | 59136.89 | 2.13% |
| 2025-04-17 | 9.83 | 10.09 | 0.21 | 2.13% | 9.83 | 10.61 | 555406 | 57019.81 | 2.07% |
| 2025-04-16 | 9.87 | 9.88 | 0.01 | 0.10% | 9.80 | 10.23 | 296125 | 29605.64 | 1.10% |
| 2025-04-15 | 9.96 | 9.87 | -0.02 | -0.20% | 9.83 | 10.04 | 169217 | 16760.01 | 0.63% |
| 2025-04-14 | 9.99 | 9.89 | -0.17 | -1.69% | 9.88 | 10.13 | 330340 | 32930.54 | 1.23% |
| 2025-04-11 | 10.10 | 10.06 | -0.11 | -1.08% | 9.75 | 10.12 | 432141 | 42929.35 | 1.61% |
| 2025-04-10 | 9.80 | 10.17 | 0.20 | 2.01% | 9.75 | 10.28 | 314461 | 31624.86 | 1.17% |
| 2025-04-09 | 9.45 | 9.97 | 0.26 | 2.68% | 9.34 | 10.07 | 483852 | 47216.09 | 1.80% |
| 2025-04-08 | 9.35 | 9.71 | 0.36 | 3.85% | 9.13 | 9.78 | 472406 | 44969.20 | 1.76% |
| 2025-04-07 | 9.95 | 9.35 | -1.04 | -10.01% | 9.35 | 10.00 | 457545 | 43412.19 | 1.71% |
| 2025-04-03 | 10.11 | 10.39 | 0.24 | 2.36% | 10.02 | 10.65 | 347567 | 36081.87 | 1.30% |
| 2025-04-02 | 10.08 | 10.15 | 0.08 | 0.79% | 9.89 | 10.18 | 218921 | 22013.10 | 0.82% |
| 2025-04-01 | 10.44 | 10.07 | -0.37 | -3.54% | 10.05 | 10.54 | 369990 | 37558.51 | 1.38% |
| 2025-03-31 | 10.40 | 10.44 | -0.06 | -0.57% | 10.25 | 10.54 | 261536 | 27197.19 | 0.98% |
| 2025-03-28 | 10.58 | 10.50 | -0.05 | -0.47% | 10.38 | 10.64 | 132612 | 13890.55 | 0.49% |
| 2025-03-27 | 10.54 | 10.55 | 0.02 | 0.19% | 10.43 | 10.72 | 179110 | 18955.57 | 0.67% |
| 2025-03-26 | 10.68 | 10.53 | -0.07 | -0.66% | 10.49 | 10.74 | 129744 | 13722.43 | 0.48% |
| 2025-03-25 | 10.50 | 10.60 | 0.09 | 0.86% | 10.47 | 10.80 | 228904 | 24267.76 | 0.85% |
| 2025-03-24 | 10.50 | 10.51 | 0.06 | 0.57% | 10.43 | 10.69 | 263351 | 27759.88 | 0.98% |
| 2025-03-21 | 10.82 | 10.45 | -0.44 | -4.04% | 10.36 | 10.97 | 413650 | 43669.25 | 1.54% |
| 2025-03-20 | 10.93 | 10.89 | -0.10 | -0.91% | 10.80 | 11.01 | 153988 | 16754.98 | 0.57% |
| 2025-03-19 | 10.93 | 10.99 | 0.15 | 1.38% | 10.81 | 11.09 | 248323 | 27163.36 | 0.93% |
| 2025-03-18 | 10.79 | 10.84 | 0.14 | 1.31% | 10.74 | 11.06 | 267312 | 29111.85 | 1.00% |
| 2025-03-17 | 10.85 | 10.70 | -0.15 | -1.38% | 10.68 | 11.02 | 303123 | 32922.08 | 1.13% |
| 2025-03-14 | 10.69 | 10.85 | 0.20 | 1.88% | 10.53 | 10.88 | 337711 | 36163.33 | 1.26% |
| 2025-03-13 | 10.78 | 10.65 | -0.20 | -1.84% | 10.55 | 10.88 | 166100 | 17759.06 | 0.62% |
| 2025-03-12 | 10.52 | 10.85 | 0.36 | 3.43% | 10.38 | 10.93 | 399641 | 42848.84 | 1.49% |
| 2025-03-11 | 10.66 | 10.49 | -0.30 | -2.78% | 10.35 | 10.76 | 523801 | 54967.23 | 1.95% |
| 2025-03-10 | 11.05 | 10.79 | -0.25 | -2.26% | 10.63 | 11.12 | 367641 | 39582.47 | 1.37% |
| 2025-03-07 | 10.94 | 11.04 | 0.01 | 0.09% | 10.78 | 11.25 | 364248 | 40250.65 | 1.36% |
| 2025-03-06 | 10.82 | 11.03 | 0.34 | 3.18% | 10.69 | 11.07 | 419199 | 45738.02 | 1.56% |
| 2025-03-05 | 10.78 | 10.69 | -0.20 | -1.84% | 10.50 | 11.04 | 574602 | 61491.71 | 2.14% |
| 2025-03-04 | 10.82 | 10.89 | -0.07 | -0.64% | 10.70 | 10.98 | 364101 | 39448.91 | 1.36% |
| 2025-03-03 | 10.83 | 10.96 | 0.13 | 1.20% | 10.75 | 11.33 | 614693 | 67819.45 | 2.29% |
| 2025-02-28 | 10.79 | 10.83 | -0.05 | -0.46% | 10.68 | 11.08 | 536931 | 58210.52 | 2.00% |
| 2025-02-27 | 10.66 | 10.88 | 0.18 | 1.68% | 10.58 | 11.18 | 608329 | 66386.82 | 2.27% |
| 2025-02-26 | 10.40 | 10.70 | 0.39 | 3.78% | 10.36 | 10.73 | 620524 | 65506.02 | 2.31% |
| 2025-02-25 | 10.38 | 10.31 | -0.19 | -1.81% | 10.20 | 10.48 | 410513 | 42373.21 | 1.53% |
| 2025-02-24 | 10.04 | 10.50 | 0.51 | 5.11% | 9.87 | 10.66 | 844036 | 87492.88 | 3.15% |
| 2025-02-21 | 9.80 | 9.99 | 0.26 | 2.67% | 9.80 | 10.40 | 695426 | 70241.59 | 2.59% |
| 2025-02-20 | 9.70 | 9.73 | 0.01 | 0.10% | 9.64 | 9.92 | 294444 | 28781.68 | 1.10% |
| 2025-02-19 | 9.42 | 9.72 | 0.27 | 2.86% | 9.42 | 9.75 | 413048 | 39938.79 | 1.54% |
| 2025-02-18 | 9.78 | 9.45 | -0.36 | -3.67% | 9.39 | 9.85 | 392154 | 37466.01 | 1.46% |
深证大盘股票行情在线 K线走势图
