巨力索具(002342)股票行情
巨力索具(002342)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 |
|---|
| 2025-09-15 | 8.01 | 7.93 | -0.14 | -1.73% | 7.85 | 8.04 | 437788 | 34663.87 | 4.59% |
| 2025-09-12 | 8.12 | 8.07 | -0.05 | -0.62% | 8.02 | 8.19 | 525270 | 42537.97 | 5.50% |
| 2025-09-11 | 7.90 | 8.12 | 0.19 | 2.40% | 7.86 | 8.25 | 626101 | 50881.20 | 6.56% |
| 2025-09-10 | 7.78 | 7.93 | 0.10 | 1.28% | 7.78 | 8.09 | 422295 | 33657.43 | 4.42% |
| 2025-09-09 | 8.06 | 7.83 | -0.25 | -3.09% | 7.83 | 8.06 | 416612 | 33008.03 | 4.36% |
| 2025-09-08 | 8.00 | 8.08 | 0.06 | 0.75% | 7.92 | 8.18 | 433328 | 35001.48 | 4.54% |
| 2025-09-05 | 7.88 | 8.02 | 0.18 | 2.30% | 7.61 | 8.04 | 562572 | 44308.31 | 5.89% |
| 2025-09-04 | 7.71 | 7.84 | 0.08 | 1.03% | 7.61 | 7.90 | 545799 | 42486.85 | 5.72% |
| 2025-09-03 | 8.20 | 7.76 | -0.47 | -5.71% | 7.68 | 8.32 | 695300 | 55177.98 | 7.28% |
| 2025-09-02 | 8.50 | 8.23 | -0.29 | -3.40% | 8.18 | 8.50 | 612427 | 50638.38 | 6.41% |
| 2025-09-01 | 8.50 | 8.52 | -0.16 | -1.84% | 8.39 | 8.58 | 729506 | 61787.57 | 7.64% |
| 2025-08-29 | 8.38 | 8.68 | 0.31 | 3.70% | 8.30 | 8.88 | 1098171 | 94528.14 | 11.50% |
| 2025-08-28 | 8.18 | 8.37 | 0.19 | 2.32% | 8.16 | 8.42 | 731387 | 60747.63 | 7.66% |
| 2025-08-27 | 8.45 | 8.18 | -0.31 | -3.65% | 8.17 | 8.56 | 921448 | 77039.20 | 9.65% |
| 2025-08-26 | 8.69 | 8.49 | -0.28 | -3.19% | 8.42 | 8.69 | 984565 | 83779.37 | 10.31% |
| 2025-08-25 | 8.60 | 8.77 | 0.09 | 1.04% | 8.52 | 8.95 | 1235969 | 107810.99 | 12.95% |
| 2025-08-22 | 8.80 | 8.68 | -0.30 | -3.34% | 8.55 | 8.84 | 1242657 | 107401.20 | 13.02% |
| 2025-08-21 | 8.64 | 8.98 | 0.32 | 3.70% | 8.51 | 9.13 | 1716439 | 151254.58 | 17.98% |
| 2025-08-20 | 8.68 | 8.66 | -0.17 | -1.93% | 8.44 | 8.98 | 1318089 | 115265.91 | 13.81% |
| 2025-08-19 | 9.15 | 8.83 | -0.58 | -6.16% | 8.80 | 9.19 | 2097300 | 187402.77 | 21.97% |
| 2025-08-18 | 8.66 | 9.41 | 0.55 | 6.21% | 8.66 | 9.68 | 3049629 | 278962.47 | 31.94% |
| 2025-08-15 | 8.43 | 8.86 | 0.57 | 6.88% | 8.12 | 9.12 | 3595110 | 311751.78 | 37.66% |
| 2025-08-14 | 7.46 | 8.29 | 0.75 | 9.95% | 7.36 | 8.29 | 2818539 | 225181.92 | 29.52% |
| 2025-08-13 | 7.36 | 7.54 | 0.17 | 2.31% | 7.30 | 7.73 | 1311792 | 99144.70 | 13.74% |
| 2025-08-12 | 7.51 | 7.37 | -0.10 | -1.34% | 7.30 | 7.60 | 885664 | 65536.66 | 9.28% |
| 2025-08-11 | 7.42 | 7.47 | -0.04 | -0.53% | 7.41 | 7.59 | 1017443 | 76013.94 | 10.66% |
| 2025-08-08 | 7.20 | 7.51 | 0.26 | 3.59% | 7.20 | 7.88 | 1829278 | 139388.84 | 19.16% |
| 2025-08-07 | 7.45 | 7.25 | -0.20 | -2.68% | 7.20 | 7.45 | 913242 | 66196.20 | 9.57% |
| 2025-08-06 | 7.14 | 7.45 | 0.16 | 2.19% | 7.14 | 7.57 | 1305892 | 96430.84 | 13.68% |
| 2025-08-05 | 7.01 | 7.29 | 0.28 | 3.99% | 7.00 | 7.39 | 1197711 | 87105.59 | 12.55% |
| 2025-08-04 | 6.81 | 7.01 | 0.08 | 1.15% | 6.76 | 7.06 | 432190 | 30106.82 | 4.53% |
| 2025-08-01 | 7.13 | 6.93 | -0.18 | -2.53% | 6.92 | 7.13 | 546942 | 38189.66 | 5.73% |
| 2025-07-31 | 7.30 | 7.11 | -0.23 | -3.13% | 7.09 | 7.30 | 753990 | 53892.51 | 7.90% |
| 2025-07-30 | 7.14 | 7.34 | 0.17 | 2.37% | 7.07 | 7.50 | 1119966 | 81648.88 | 11.73% |
| 2025-07-29 | 7.24 | 7.17 | -0.12 | -1.65% | 7.06 | 7.24 | 690683 | 49193.92 | 7.23% |
| 2025-07-28 | 7.12 | 7.29 | 0.11 | 1.53% | 7.10 | 7.34 | 679740 | 49360.93 | 7.12% |
| 2025-07-25 | 7.35 | 7.18 | -0.20 | -2.71% | 7.15 | 7.35 | 834707 | 60090.36 | 8.74% |
| 2025-07-24 | 7.23 | 7.38 | 0.04 | 0.54% | 7.21 | 7.39 | 819779 | 60037.98 | 8.59% |
| 2025-07-23 | 7.89 | 7.34 | -0.40 | -5.17% | 7.33 | 7.90 | 1472091 | 110382.28 | 15.42% |
| 2025-07-22 | 7.42 | 7.74 | 0.44 | 6.03% | 7.40 | 7.98 | 2218139 | 170600.31 | 23.23% |
| 2025-07-21 | 7.18 | 7.30 | 0.12 | 1.67% | 7.15 | 7.36 | 1065510 | 77075.39 | 11.16% |
| 2025-07-18 | 7.20 | 7.18 | -0.06 | -0.83% | 7.13 | 7.28 | 853034 | 61376.31 | 8.94% |
| 2025-07-17 | 7.21 | 7.24 | -0.11 | -1.50% | 7.10 | 7.27 | 1170200 | 84131.34 | 12.26% |
| 2025-07-16 | 7.10 | 7.35 | 0.08 | 1.10% | 6.86 | 7.55 | 1617136 | 116199.78 | 16.94% |
| 2025-07-15 | 7.20 | 7.27 | 0.05 | 0.69% | 7.10 | 7.45 | 1514246 | 110477.34 | 15.86% |
| 2025-07-14 | 7.41 | 7.22 | -0.18 | -2.43% | 7.18 | 7.47 | 1523931 | 111298.11 | 15.96% |
| 2025-07-11 | 7.68 | 7.40 | -0.15 | -1.99% | 7.17 | 7.73 | 1918303 | 141597.06 | 20.09% |
| 2025-07-10 | 8.00 | 7.55 | -0.49 | -6.09% | 7.52 | 8.28 | 3282735 | 254412.27 | 34.39% |
| 2025-07-09 | 7.26 | 8.04 | 0.73 | 9.99% | 7.26 | 8.04 | 3674691 | 285888.06 | 38.49% |
| 2025-07-08 | 7.03 | 7.31 | 0.42 | 6.10% | 6.83 | 7.58 | 3098582 | 226220.27 | 32.46% |
| 2025-07-07 | 6.82 | 6.89 | 0.10 | 1.47% | 6.54 | 7.25 | 2356340 | 163385.98 | 24.68% |
| 2025-07-04 | 7.30 | 6.79 | -0.73 | -9.71% | 6.79 | 7.54 | 3086984 | 220783.11 | 32.33% |
| 2025-07-03 | 7.52 | 7.52 | 0.68 | 9.94% | 7.27 | 7.52 | 2110831 | 157991.75 | 22.11% |
| 2025-07-02 | 6.84 | 6.84 | 0.62 | 9.97% | 6.84 | 6.84 | 555938 | 38026.15 | 5.82% |
| 2025-07-01 | 6.14 | 6.22 | 0.09 | 1.47% | 6.10 | 6.40 | 1504488 | 93384.27 | 15.76% |
| 2025-06-30 | 6.14 | 6.13 | 0.04 | 0.66% | 6.07 | 6.22 | 1201949 | 73842.40 | 12.59% |
| 2025-06-27 | 6.40 | 6.09 | -0.26 | -4.09% | 6.07 | 6.40 | 1980684 | 122489.15 | 20.75% |
| 2025-06-26 | 5.73 | 6.35 | 0.58 | 10.05% | 5.73 | 6.35 | 1862310 | 114521.06 | 19.51% |
| 2025-06-25 | 5.70 | 5.77 | 0.09 | 1.58% | 5.67 | 5.97 | 1088780 | 63313.95 | 11.40% |
| 2025-06-24 | 5.52 | 5.68 | 0.04 | 0.71% | 5.52 | 5.70 | 779652 | 43823.86 | 8.17% |
| 2025-06-23 | 5.39 | 5.64 | 0.17 | 3.11% | 5.33 | 5.71 | 664511 | 37134.21 | 6.96% |
| 2025-06-20 | 5.60 | 5.47 | -0.17 | -3.01% | 5.31 | 5.64 | 752022 | 40968.68 | 7.88% |
| 2025-06-19 | 6.01 | 5.64 | -0.45 | -7.39% | 5.60 | 6.05 | 1168517 | 67616.96 | 12.24% |
| 2025-06-18 | 5.88 | 6.09 | 0.14 | 2.35% | 5.85 | 6.22 | 1341478 | 81820.04 | 14.05% |
| 2025-06-17 | 5.95 | 5.95 | -0.06 | -1.00% | 5.81 | 6.05 | 889235 | 52472.80 | 9.31% |
| 2025-06-16 | 5.79 | 6.01 | 0.12 | 2.04% | 5.73 | 6.10 | 1070141 | 63930.57 | 11.21% |
| 2025-06-13 | 5.79 | 5.89 | 0.03 | 0.51% | 5.71 | 6.00 | 1050122 | 61777.05 | 11.00% |
| 2025-06-12 | 5.89 | 5.86 | -0.08 | -1.35% | 5.82 | 6.02 | 857097 | 50731.78 | 8.98% |
| 2025-06-11 | 5.90 | 5.94 | 0.01 | 0.17% | 5.85 | 6.09 | 958571 | 57128.79 | 10.04% |
| 2025-06-10 | 6.11 | 5.93 | -0.20 | -3.26% | 5.84 | 6.15 | 1209754 | 72347.95 | 12.67% |
| 2025-06-09 | 6.09 | 6.13 | 0.13 | 2.17% | 6.02 | 6.22 | 1287575 | 78797.40 | 13.49% |
| 2025-06-06 | 6.11 | 6.00 | -0.29 | -4.61% | 5.96 | 6.29 | 1693176 | 103128.21 | 17.74% |
| 2025-06-05 | 6.35 | 6.29 | -0.08 | -1.26% | 6.16 | 6.68 | 2663661 | 170681.66 | 27.90% |
| 2025-06-04 | 5.78 | 6.37 | 0.58 | 10.02% | 5.72 | 6.37 | 1475075 | 89932.28 | 15.45% |
| 2025-06-03 | 5.61 | 5.79 | -0.09 | -1.53% | 5.58 | 6.00 | 1536074 | 88228.38 | 16.09% |
| 2025-05-30 | 5.67 | 5.88 | 0.06 | 1.03% | 5.46 | 6.29 | 2308972 | 132864.30 | 24.19% |
| 2025-05-29 | 5.70 | 5.82 | 0.23 | 4.11% | 5.66 | 6.05 | 2806407 | 164229.28 | 29.40% |
| 2025-05-28 | 5.10 | 5.59 | 0.51 | 10.04% | 5.10 | 5.59 | 1429266 | 76827.09 | 14.97% |
| 2025-05-27 | 5.00 | 5.08 | 0.03 | 0.59% | 4.90 | 5.15 | 750851 | 37684.17 | 7.86% |
| 2025-05-26 | 4.93 | 5.05 | 0.18 | 3.70% | 4.86 | 5.06 | 692010 | 34561.96 | 7.25% |
深证大盘股票行情在线 K线走势图
