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 |
|---|
| 2026-03-25 | 9.92 | 9.93 | 0.03 | 0.30% | 9.85 | 10.03 | 194684 | 19311.12 | 0.72% |
| 2026-03-24 | 9.80 | 9.90 | 0.19 | 1.96% | 9.63 | 9.92 | 200087 | 19612.52 | 0.74% |
| 2026-03-23 | 10.08 | 9.71 | -0.49 | -4.80% | 9.63 | 10.09 | 271248 | 26746.46 | 1.01% |
| 2026-03-20 | 10.27 | 10.20 | -0.05 | -0.49% | 10.20 | 10.49 | 160102 | 16518.46 | 0.60% |
| 2026-03-19 | 10.49 | 10.25 | -0.32 | -3.03% | 10.18 | 10.55 | 246408 | 25442.12 | 0.92% |
| 2026-03-18 | 10.87 | 10.57 | -0.30 | -2.76% | 10.52 | 10.95 | 225420 | 23979.47 | 0.84% |
| 2026-03-17 | 11.18 | 10.87 | -0.22 | -1.98% | 10.87 | 11.37 | 369432 | 40960.22 | 1.38% |
| 2026-03-16 | 10.95 | 11.09 | 0.25 | 2.31% | 10.92 | 11.48 | 433568 | 48426.73 | 1.61% |
| 2026-03-13 | 10.73 | 10.84 | 0.09 | 0.84% | 10.72 | 11.27 | 323452 | 35511.43 | 1.20% |
| 2026-03-12 | 10.76 | 10.75 | -0.03 | -0.28% | 10.59 | 10.86 | 235012 | 25206.08 | 0.87% |
| 2026-03-11 | 10.53 | 10.78 | 0.22 | 2.08% | 10.47 | 10.95 | 284750 | 30680.44 | 1.06% |
| 2026-03-10 | 10.51 | 10.56 | 0.10 | 0.96% | 10.43 | 10.73 | 256556 | 27069.97 | 0.96% |
| 2026-03-09 | 10.44 | 10.46 | -0.17 | -1.60% | 10.16 | 10.52 | 251289 | 26015.50 | 0.94% |
| 2026-03-06 | 10.52 | 10.63 | 0.06 | 0.57% | 10.46 | 10.72 | 199677 | 21242.16 | 0.74% |
| 2026-03-05 | 10.99 | 10.57 | -0.29 | -2.67% | 10.50 | 11.05 | 280031 | 29825.67 | 1.04% |
| 2026-03-04 | 11.03 | 10.86 | -0.24 | -2.16% | 10.74 | 11.18 | 269173 | 29409.00 | 1.00% |
| 2026-03-03 | 11.19 | 11.10 | -0.09 | -0.80% | 11.03 | 11.31 | 244298 | 27252.39 | 0.91% |
| 2026-03-02 | 11.09 | 11.19 | -0.06 | -0.53% | 10.98 | 11.49 | 317547 | 35574.75 | 1.18% |
| 2026-02-27 | 11.53 | 11.25 | -0.30 | -2.60% | 11.19 | 11.63 | 296340 | 33592.22 | 1.10% |
| 2026-02-26 | 12.08 | 11.55 | -0.47 | -3.91% | 11.51 | 12.18 | 325472 | 38149.04 | 1.21% |
| 2026-02-25 | 11.63 | 12.02 | 0.51 | 4.43% | 11.57 | 12.26 | 471217 | 56716.97 | 1.75% |
| 2026-02-24 | 11.58 | 11.51 | -0.03 | -0.26% | 11.48 | 11.75 | 188645 | 21868.04 | 0.70% |
| 2026-02-13 | 11.68 | 11.54 | -0.14 | -1.20% | 11.51 | 11.85 | 250742 | 29250.17 | 0.93% |
| 2026-02-12 | 11.64 | 11.68 | 0.06 | 0.52% | 11.62 | 11.84 | 191689 | 22455.11 | 0.71% |
| 2026-02-11 | 11.64 | 11.62 | -0.05 | -0.43% | 11.58 | 11.88 | 225917 | 26361.41 | 0.84% |
| 2026-02-10 | 12.14 | 11.67 | -0.43 | -3.55% | 11.65 | 12.18 | 304354 | 35744.44 | 1.13% |
| 2026-02-09 | 11.91 | 12.10 | 0.33 | 2.80% | 11.72 | 12.30 | 446929 | 53863.77 | 1.66% |
| 2026-02-06 | 11.98 | 11.77 | -0.29 | -2.40% | 11.71 | 12.11 | 328821 | 39076.18 | 1.22% |
| 2026-02-05 | 12.09 | 12.06 | -0.16 | -1.31% | 11.93 | 12.34 | 329600 | 39854.72 | 1.23% |
| 2026-02-04 | 11.51 | 12.22 | 0.72 | 6.26% | 11.35 | 12.33 | 594200 | 71197.22 | 2.21% |
| 2026-02-03 | 11.10 | 11.50 | 0.58 | 5.31% | 11.03 | 11.63 | 644200 | 73503.33 | 2.40% |
| 2026-02-02 | 11.42 | 10.92 | -0.69 | -5.94% | 10.86 | 11.59 | 465594 | 52167.04 | 1.73% |
| 2026-01-30 | 11.91 | 11.61 | -0.41 | -3.41% | 11.44 | 12.00 | 458695 | 53452.57 | 1.71% |
| 2026-01-29 | 11.19 | 12.02 | 0.78 | 6.94% | 11.09 | 12.25 | 709299 | 84473.62 | 2.64% |
| 2026-01-28 | 10.82 | 11.24 | 0.42 | 3.88% | 10.76 | 11.26 | 437172 | 48536.26 | 1.63% |
| 2026-01-27 | 10.72 | 10.82 | 0.10 | 0.93% | 10.58 | 10.91 | 267473 | 28728.96 | 1.00% |
| 2026-01-26 | 10.90 | 10.72 | -0.26 | -2.37% | 10.62 | 11.00 | 309179 | 33260.41 | 1.15% |
| 2026-01-23 | 10.91 | 10.98 | 0.04 | 0.37% | 10.75 | 11.08 | 280209 | 30567.39 | 1.04% |
| 2026-01-22 | 10.84 | 10.94 | 0.15 | 1.39% | 10.71 | 11.12 | 289064 | 31587.20 | 1.08% |
| 2026-01-21 | 11.10 | 10.79 | -0.20 | -1.82% | 10.69 | 11.11 | 412480 | 44654.77 | 1.54% |
| 2026-01-20 | 10.47 | 10.99 | 0.52 | 4.97% | 10.40 | 11.31 | 703735 | 77029.16 | 2.62% |
| 2026-01-19 | 10.03 | 10.47 | 0.43 | 4.28% | 9.93 | 10.74 | 657484 | 68718.11 | 2.45% |
| 2026-01-16 | 10.33 | 10.04 | -0.23 | -2.24% | 9.98 | 10.36 | 398831 | 40272.80 | 1.48% |
| 2026-01-15 | 9.90 | 10.27 | 0.38 | 3.84% | 9.87 | 10.43 | 614186 | 62285.52 | 2.29% |
| 2026-01-14 | 10.10 | 9.89 | -0.24 | -2.37% | 9.82 | 10.19 | 476735 | 47730.03 | 1.77% |
| 2026-01-13 | 10.21 | 10.13 | -0.12 | -1.17% | 10.08 | 10.36 | 253190 | 25913.28 | 0.94% |
| 2026-01-12 | 10.33 | 10.25 | -0.09 | -0.87% | 10.11 | 10.33 | 309147 | 31521.65 | 1.15% |
| 2026-01-09 | 10.23 | 10.34 | 0.09 | 0.88% | 10.19 | 10.43 | 321455 | 33208.31 | 1.20% |
| 2026-01-08 | 10.15 | 10.25 | 0.11 | 1.08% | 10.01 | 10.41 | 399679 | 40801.10 | 1.49% |
| 2026-01-07 | 10.35 | 10.14 | -0.21 | -2.03% | 10.11 | 10.38 | 300163 | 30795.10 | 1.12% |
| 2026-01-06 | 10.28 | 10.35 | 0.05 | 0.49% | 10.20 | 10.59 | 399506 | 41308.14 | 1.49% |
| 2026-01-05 | 10.08 | 10.30 | 0.25 | 2.49% | 10.06 | 10.48 | 452413 | 46703.02 | 1.68% |
| 2025-12-31 | 9.81 | 10.05 | 0.30 | 3.08% | 9.77 | 10.17 | 509215 | 50799.95 | 1.90% |
| 2025-12-30 | 9.84 | 9.75 | -0.09 | -0.91% | 9.73 | 9.90 | 234074 | 22926.85 | 0.87% |
| 2025-12-29 | 9.91 | 9.84 | -0.04 | -0.40% | 9.80 | 9.97 | 233420 | 23076.86 | 0.87% |
| 2025-12-26 | 9.78 | 9.88 | 0.07 | 0.71% | 9.75 | 10.00 | 333430 | 33082.62 | 1.24% |
| 2025-12-25 | 9.85 | 9.81 | -0.01 | -0.10% | 9.63 | 9.86 | 295521 | 28800.41 | 1.10% |
| 2025-12-24 | 9.83 | 9.82 | -0.04 | -0.41% | 9.78 | 9.94 | 253815 | 24982.35 | 0.94% |
| 2025-12-23 | 9.79 | 9.86 | 0.05 | 0.51% | 9.73 | 9.93 | 322735 | 31806.40 | 1.20% |
| 2025-12-22 | 10.07 | 9.81 | -0.30 | -2.97% | 9.77 | 10.10 | 509778 | 50098.57 | 1.90% |
| 2025-12-19 | 9.98 | 10.11 | 0.12 | 1.20% | 9.93 | 10.25 | 327552 | 33191.11 | 1.22% |
| 2025-12-18 | 9.99 | 9.99 | -0.05 | -0.50% | 9.98 | 10.24 | 269950 | 27239.45 | 1.01% |
| 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% |
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
