人乐退(002336)股票行情
人乐退(002336)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 | 0.51 | 0.50 | -0.05 | -9.09% | 0.50 | 0.53 | 98132 | 498.06 | 2.23% |
| 2025-06-13 | 0.61 | 0.55 | -3.14 | -85.09% | 0.54 | 0.72 | 584731 | 3491.41 | 13.29% |
| 2025-04-29 | 3.69 | 3.69 | -0.19 | -4.90% | 3.69 | 3.69 | 392 | 14.46 | 0.01% |
| 2025-04-28 | 3.88 | 3.88 | -0.20 | -4.90% | 3.88 | 3.88 | 1335 | 51.80 | 0.03% |
| 2025-04-25 | 4.08 | 4.08 | -0.21 | -4.90% | 4.08 | 4.23 | 83175 | 3400.12 | 1.89% |
| 2025-04-24 | 4.29 | 4.29 | -0.23 | -5.09% | 4.29 | 4.43 | 74749 | 3211.20 | 1.70% |
| 2025-04-23 | 4.52 | 4.52 | -0.24 | -5.04% | 4.52 | 4.52 | 5219 | 235.90 | 0.12% |
| 2025-04-22 | 4.76 | 4.76 | -0.25 | -4.99% | 4.76 | 4.76 | 9969 | 474.52 | 0.23% |
| 2025-04-21 | 4.75 | 5.01 | 0.24 | 5.03% | 4.75 | 5.01 | 28802 | 1423.14 | 0.65% |
| 2025-04-18 | 4.50 | 4.77 | 0.23 | 5.07% | 4.49 | 4.77 | 36835 | 1711.09 | 0.84% |
| 2025-04-17 | 4.45 | 4.54 | 0.04 | 0.89% | 4.45 | 4.60 | 19826 | 901.22 | 0.45% |
| 2025-04-16 | 4.57 | 4.50 | -0.08 | -1.75% | 4.40 | 4.59 | 28974 | 1301.46 | 0.66% |
| 2025-04-15 | 4.61 | 4.58 | -0.10 | -2.14% | 4.52 | 4.70 | 33908 | 1557.65 | 0.77% |
| 2025-04-14 | 4.53 | 4.68 | 0.09 | 1.96% | 4.53 | 4.80 | 38021 | 1779.55 | 0.86% |
| 2025-04-11 | 4.55 | 4.59 | 0.06 | 1.32% | 4.53 | 4.72 | 45356 | 2092.62 | 1.03% |
| 2025-04-10 | 4.31 | 4.53 | 0.22 | 5.10% | 4.31 | 4.53 | 57294 | 2542.22 | 1.30% |
| 2025-04-09 | 4.19 | 4.31 | -0.04 | -0.92% | 4.13 | 4.39 | 66181 | 2806.74 | 1.50% |
| 2025-04-08 | 4.15 | 4.35 | 0.16 | 3.82% | 4.01 | 4.40 | 71475 | 3072.72 | 1.62% |
| 2025-04-07 | 4.38 | 4.19 | -0.22 | -4.99% | 4.19 | 4.56 | 68038 | 2959.41 | 1.55% |
| 2025-04-03 | 4.40 | 4.41 | 0.21 | 5.00% | 4.35 | 4.41 | 13419 | 590.46 | 0.30% |
| 2025-04-02 | 4.13 | 4.20 | -0.06 | -1.41% | 4.09 | 4.33 | 34996 | 1466.38 | 0.80% |
| 2025-04-01 | 4.35 | 4.26 | -0.10 | -2.29% | 4.22 | 4.49 | 41036 | 1786.73 | 0.93% |
| 2025-03-31 | 4.38 | 4.36 | -0.15 | -3.33% | 4.28 | 4.44 | 67932 | 2935.41 | 1.54% |
| 2025-03-28 | 4.72 | 4.51 | -0.24 | -5.05% | 4.51 | 4.72 | 58288 | 2649.84 | 1.32% |
| 2025-03-27 | 4.70 | 4.75 | 0.05 | 1.06% | 4.51 | 4.76 | 44272 | 2065.65 | 1.01% |
| 2025-03-26 | 4.71 | 4.70 | -0.25 | -5.05% | 4.70 | 4.80 | 41920 | 1976.87 | 0.95% |
| 2025-03-25 | 4.93 | 4.95 | 0.00 | 0.00% | 4.89 | 5.07 | 31150 | 1547.47 | 0.71% |
| 2025-03-24 | 5.00 | 4.95 | -0.05 | -1.00% | 4.91 | 5.11 | 29989 | 1497.88 | 0.68% |
| 2025-03-21 | 5.05 | 5.00 | -0.08 | -1.57% | 4.87 | 5.06 | 37213 | 1850.08 | 0.85% |
| 2025-03-20 | 5.16 | 5.08 | -0.03 | -0.59% | 5.07 | 5.19 | 26088 | 1336.19 | 0.59% |
| 2025-03-19 | 5.16 | 5.11 | -0.05 | -0.97% | 5.02 | 5.20 | 27542 | 1413.01 | 0.63% |
| 2025-03-18 | 5.26 | 5.16 | -0.06 | -1.15% | 5.16 | 5.27 | 22471 | 1168.95 | 0.51% |
| 2025-03-17 | 5.30 | 5.22 | -0.04 | -0.76% | 5.15 | 5.30 | 35890 | 1868.51 | 0.82% |
| 2025-03-14 | 5.22 | 5.26 | 0.04 | 0.77% | 5.16 | 5.29 | 27947 | 1461.69 | 0.64% |
| 2025-03-13 | 5.35 | 5.22 | -0.14 | -2.61% | 5.17 | 5.36 | 34790 | 1827.22 | 0.79% |
| 2025-03-12 | 5.16 | 5.36 | 0.21 | 4.08% | 5.15 | 5.41 | 45804 | 2433.20 | 1.04% |
| 2025-03-11 | 5.11 | 5.15 | 0.01 | 0.19% | 5.03 | 5.19 | 19935 | 1022.91 | 0.45% |
| 2025-03-10 | 5.11 | 5.14 | 0.04 | 0.78% | 5.02 | 5.22 | 30161 | 1545.33 | 0.69% |
| 2025-03-07 | 5.42 | 5.10 | -0.27 | -5.03% | 5.10 | 5.42 | 53391 | 2773.55 | 1.21% |
| 2025-03-06 | 5.41 | 5.37 | -0.10 | -1.83% | 5.26 | 5.47 | 47910 | 2575.14 | 1.09% |
| 2025-03-05 | 5.69 | 5.47 | -0.29 | -5.03% | 5.47 | 5.73 | 37283 | 2071.42 | 0.85% |
| 2025-03-04 | 5.74 | 5.76 | 0.11 | 1.95% | 5.65 | 5.93 | 94961 | 5535.90 | 2.16% |
| 2025-03-03 | 5.65 | 5.65 | 0.27 | 5.02% | 5.65 | 5.65 | 9983 | 564.04 | 0.23% |
| 2025-02-28 | 5.24 | 5.38 | 0.15 | 2.87% | 5.01 | 5.41 | 51556 | 2699.66 | 1.17% |
| 2025-02-27 | 5.25 | 5.23 | -0.03 | -0.57% | 5.14 | 5.33 | 25458 | 1326.48 | 0.58% |
| 2025-02-26 | 5.44 | 5.26 | -0.08 | -1.50% | 5.23 | 5.44 | 24694 | 1312.03 | 0.56% |
| 2025-02-25 | 5.33 | 5.34 | -0.03 | -0.56% | 5.29 | 5.45 | 24742 | 1323.03 | 0.56% |
| 2025-02-24 | 5.31 | 5.37 | 0.09 | 1.70% | 5.31 | 5.45 | 25137 | 1353.49 | 0.57% |
| 2025-02-21 | 5.14 | 5.28 | 0.12 | 2.33% | 5.10 | 5.33 | 40705 | 2135.56 | 0.93% |
| 2025-02-20 | 5.08 | 5.16 | 0.09 | 1.78% | 4.99 | 5.20 | 28297 | 1443.41 | 0.64% |
| 2025-02-19 | 4.92 | 5.07 | 0.16 | 3.26% | 4.88 | 5.16 | 51116 | 2573.11 | 1.16% |
| 2025-02-18 | 5.11 | 4.91 | -0.20 | -3.91% | 4.87 | 5.11 | 60115 | 2972.33 | 1.37% |
| 2025-02-17 | 5.17 | 5.11 | -0.06 | -1.16% | 5.04 | 5.18 | 28029 | 1427.77 | 0.64% |
| 2025-02-14 | 5.23 | 5.17 | -0.06 | -1.15% | 5.12 | 5.28 | 38509 | 1994.43 | 0.88% |
| 2025-02-13 | 5.09 | 5.23 | 0.19 | 3.77% | 5.02 | 5.29 | 57581 | 2981.48 | 1.31% |
| 2025-02-12 | 5.28 | 5.04 | -0.25 | -4.73% | 5.03 | 5.29 | 67784 | 3461.51 | 1.54% |
| 2025-02-11 | 5.48 | 5.29 | -0.18 | -3.29% | 5.28 | 5.50 | 29260 | 1568.33 | 0.67% |
| 2025-02-10 | 5.40 | 5.47 | 0.12 | 2.24% | 5.23 | 5.51 | 30942 | 1669.51 | 0.70% |
| 2025-02-07 | 5.31 | 5.35 | 0.04 | 0.75% | 5.23 | 5.39 | 36381 | 1937.86 | 0.83% |
| 2025-02-06 | 5.20 | 5.31 | -0.12 | -2.21% | 5.20 | 5.42 | 46716 | 2472.01 | 1.06% |
| 2025-02-05 | 5.43 | 5.43 | -0.29 | -5.07% | 5.43 | 5.45 | 42664 | 2316.67 | 0.97% |
| 2025-01-27 | 5.60 | 5.72 | 0.11 | 1.96% | 5.60 | 5.77 | 29980 | 1706.83 | 0.68% |
| 2025-01-24 | 5.53 | 5.61 | 0.07 | 1.26% | 5.51 | 5.68 | 17363 | 973.48 | 0.39% |
| 2025-01-23 | 5.68 | 5.54 | -0.11 | -1.95% | 5.52 | 5.73 | 24055 | 1346.52 | 0.55% |
| 2025-01-22 | 5.69 | 5.65 | -0.10 | -1.74% | 5.57 | 5.75 | 32769 | 1847.57 | 0.74% |
| 2025-01-21 | 5.69 | 5.75 | 0.01 | 0.17% | 5.66 | 5.83 | 53501 | 3067.53 | 1.22% |
| 2025-01-20 | 5.60 | 5.74 | 0.17 | 3.05% | 5.60 | 5.85 | 73541 | 4252.58 | 1.67% |
| 2025-01-17 | 5.56 | 5.57 | -0.03 | -0.54% | 5.50 | 5.70 | 36217 | 2031.49 | 0.82% |
| 2025-01-16 | 5.49 | 5.60 | 0.16 | 2.94% | 5.38 | 5.69 | 61583 | 3401.55 | 1.40% |
| 2025-01-15 | 5.54 | 5.44 | -0.07 | -1.27% | 5.42 | 5.58 | 52258 | 2862.49 | 1.19% |
| 2025-01-14 | 5.36 | 5.51 | 0.26 | 4.95% | 5.29 | 5.51 | 63993 | 3499.15 | 1.45% |
| 2025-01-13 | 5.40 | 5.25 | -0.28 | -5.06% | 5.25 | 5.45 | 58749 | 3120.76 | 1.34% |
| 2025-01-10 | 5.65 | 5.53 | -0.18 | -3.15% | 5.51 | 5.77 | 54121 | 3045.47 | 1.23% |
| 2025-01-09 | 5.66 | 5.71 | 0.11 | 1.96% | 5.60 | 5.88 | 81723 | 4724.94 | 1.86% |
| 2025-01-08 | 5.66 | 5.60 | -0.13 | -2.27% | 5.45 | 5.78 | 58170 | 3257.68 | 1.32% |
| 2025-01-07 | 5.69 | 5.73 | 0.04 | 0.70% | 5.51 | 5.86 | 65752 | 3747.84 | 1.49% |
| 2025-01-06 | 5.80 | 5.69 | -0.30 | -5.01% | 5.69 | 5.98 | 71719 | 4156.67 | 1.63% |
| 2025-01-03 | 6.28 | 5.99 | -0.31 | -4.92% | 5.99 | 6.40 | 72220 | 4406.14 | 1.64% |
| 2025-01-02 | 6.50 | 6.30 | -0.33 | -4.98% | 6.30 | 6.90 | 92647 | 6052.55 | 2.11% |
| 2024-12-31 | 7.15 | 6.63 | -0.35 | -5.01% | 6.63 | 7.15 | 101476 | 6841.72 | 2.31% |
深证大盘股票行情在线 K线走势图
