贵州百灵(002424)股票行情
贵州百灵(002424)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 | 5.21 | 5.46 | 0.25 | 4.80% | 5.17 | 5.48 | 241123 | 12875.59 | 1.99% |
| 2025-12-16 | 5.35 | 5.21 | -0.12 | -2.25% | 5.20 | 5.35 | 124369 | 6517.93 | 1.03% |
| 2025-12-15 | 5.30 | 5.33 | -0.02 | -0.37% | 5.25 | 5.39 | 96876 | 5158.62 | 0.80% |
| 2025-12-12 | 5.40 | 5.35 | -0.07 | -1.29% | 5.33 | 5.42 | 127428 | 6850.53 | 1.05% |
| 2025-12-11 | 5.48 | 5.42 | -0.06 | -1.09% | 5.41 | 5.51 | 123657 | 6723.25 | 1.02% |
| 2025-12-10 | 5.47 | 5.48 | -0.02 | -0.36% | 5.42 | 5.52 | 162423 | 8864.00 | 1.34% |
| 2025-12-09 | 5.48 | 5.50 | 0.00 | 0.00% | 5.46 | 5.53 | 140509 | 7725.35 | 1.16% |
| 2025-12-08 | 5.53 | 5.50 | -0.03 | -0.54% | 5.45 | 5.62 | 235195 | 13002.13 | 1.94% |
| 2025-12-05 | 5.22 | 5.53 | 0.31 | 5.94% | 5.20 | 5.57 | 488518 | 26390.37 | 4.03% |
| 2025-12-04 | 5.21 | 5.22 | -0.35 | -6.28% | 5.09 | 5.38 | 601217 | 31538.65 | 4.96% |
| 2025-12-03 | 5.60 | 5.57 | -0.05 | -0.89% | 5.54 | 5.65 | 178794 | 9989.12 | 1.47% |
| 2025-12-02 | 5.75 | 5.62 | -0.11 | -1.92% | 5.55 | 5.80 | 265442 | 14959.64 | 2.19% |
| 2025-12-01 | 5.68 | 5.73 | 0.04 | 0.70% | 5.65 | 5.74 | 160756 | 9144.24 | 1.33% |
| 2025-11-28 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.71 | 120406 | 6818.67 | 0.99% |
| 2025-11-27 | 5.69 | 5.70 | -0.02 | -0.35% | 5.64 | 5.73 | 126783 | 7213.68 | 1.05% |
| 2025-11-26 | 5.72 | 5.72 | 0.00 | 0.00% | 5.67 | 5.82 | 200664 | 11537.79 | 1.65% |
| 2025-11-25 | 5.64 | 5.72 | 0.10 | 1.78% | 5.61 | 5.73 | 196180 | 11167.46 | 1.62% |
| 2025-11-24 | 5.60 | 5.62 | 0.05 | 0.90% | 5.54 | 5.68 | 144559 | 8104.70 | 1.19% |
| 2025-11-21 | 5.76 | 5.57 | -0.22 | -3.80% | 5.57 | 5.80 | 239350 | 13531.28 | 1.97% |
| 2025-11-20 | 5.82 | 5.79 | -0.02 | -0.34% | 5.74 | 5.84 | 136200 | 7889.82 | 1.12% |
| 2025-11-19 | 5.91 | 5.81 | -0.10 | -1.69% | 5.78 | 5.92 | 180237 | 10492.85 | 1.49% |
| 2025-11-18 | 5.99 | 5.91 | -0.10 | -1.66% | 5.88 | 6.03 | 236070 | 13991.96 | 1.95% |
| 2025-11-17 | 6.12 | 6.01 | -0.17 | -2.75% | 5.99 | 6.18 | 326069 | 19671.08 | 2.69% |
| 2025-11-14 | 6.09 | 6.18 | 0.08 | 1.31% | 6.06 | 6.25 | 473103 | 29301.73 | 3.90% |
| 2025-11-13 | 6.02 | 6.10 | 0.01 | 0.16% | 5.95 | 6.11 | 393543 | 23749.68 | 3.24% |
| 2025-11-12 | 6.02 | 6.09 | 0.08 | 1.33% | 5.99 | 6.19 | 528691 | 32199.33 | 4.36% |
| 2025-11-11 | 5.98 | 6.01 | 0.03 | 0.50% | 5.92 | 6.02 | 332602 | 19908.63 | 2.74% |
| 2025-11-10 | 5.81 | 5.98 | 0.15 | 2.57% | 5.80 | 6.00 | 402744 | 23903.49 | 3.32% |
| 2025-11-07 | 5.79 | 5.83 | 0.01 | 0.17% | 5.79 | 5.87 | 173434 | 10110.13 | 1.43% |
| 2025-11-06 | 5.93 | 5.82 | -0.10 | -1.69% | 5.80 | 5.94 | 232654 | 13569.92 | 1.92% |
| 2025-11-05 | 5.75 | 5.92 | 0.13 | 2.25% | 5.73 | 5.96 | 337409 | 19890.35 | 2.78% |
| 2025-11-04 | 5.84 | 5.79 | -0.06 | -1.03% | 5.75 | 5.85 | 158759 | 9210.29 | 1.31% |
| 2025-11-03 | 5.82 | 5.85 | 0.04 | 0.69% | 5.78 | 5.85 | 210029 | 12227.58 | 1.73% |
| 2025-10-31 | 5.70 | 5.81 | 0.09 | 1.57% | 5.68 | 5.82 | 267445 | 15468.02 | 2.20% |
| 2025-10-30 | 5.91 | 5.72 | -0.17 | -2.89% | 5.72 | 5.93 | 347643 | 20191.47 | 2.87% |
| 2025-10-29 | 5.85 | 5.89 | 0.00 | 0.00% | 5.78 | 5.90 | 260526 | 15243.52 | 2.15% |
| 2025-10-28 | 5.89 | 5.89 | -0.03 | -0.51% | 5.85 | 5.94 | 253867 | 14950.42 | 2.09% |
| 2025-10-27 | 5.84 | 5.92 | 0.09 | 1.54% | 5.77 | 5.92 | 307094 | 17982.13 | 2.53% |
| 2025-10-24 | 5.89 | 5.83 | -0.07 | -1.19% | 5.81 | 5.95 | 292549 | 17150.49 | 2.41% |
| 2025-10-23 | 5.82 | 5.90 | 0.00 | 0.00% | 5.78 | 5.93 | 352402 | 20592.68 | 2.90% |
| 2025-10-22 | 6.05 | 5.90 | -0.10 | -1.67% | 5.89 | 6.12 | 450892 | 26868.64 | 3.72% |
| 2025-10-21 | 6.07 | 6.00 | -0.15 | -2.44% | 5.90 | 6.12 | 580211 | 34615.38 | 4.78% |
| 2025-10-20 | 5.94 | 6.15 | 0.09 | 1.49% | 5.78 | 6.18 | 820024 | 49514.64 | 6.76% |
| 2025-10-17 | 6.11 | 6.06 | 0.11 | 1.85% | 5.95 | 6.43 | 1385104 | 85201.44 | 11.42% |
| 2025-10-16 | 5.66 | 5.95 | 0.54 | 9.98% | 5.61 | 5.95 | 482598 | 28125.61 | 3.98% |
| 2025-10-15 | 5.32 | 5.41 | 0.08 | 1.50% | 5.32 | 5.42 | 205822 | 11068.15 | 1.70% |
| 2025-10-14 | 5.33 | 5.33 | 0.02 | 0.38% | 5.30 | 5.42 | 208576 | 11188.62 | 1.72% |
| 2025-10-13 | 5.16 | 5.31 | -0.01 | -0.19% | 5.13 | 5.31 | 194047 | 10173.54 | 1.60% |
| 2025-10-10 | 5.25 | 5.32 | 0.06 | 1.14% | 5.24 | 5.37 | 241767 | 12877.82 | 1.99% |
| 2025-10-09 | 5.25 | 5.26 | 0.01 | 0.19% | 5.17 | 5.29 | 266415 | 13925.56 | 2.20% |
| 2025-09-30 | 5.33 | 5.25 | -0.07 | -1.32% | 5.18 | 5.37 | 374366 | 19588.20 | 3.09% |
| 2025-09-29 | 5.44 | 5.32 | -0.10 | -1.85% | 5.29 | 5.44 | 248495 | 13339.39 | 2.05% |
| 2025-09-26 | 5.48 | 5.42 | -0.09 | -1.63% | 5.41 | 5.54 | 166992 | 9121.95 | 1.38% |
| 2025-09-25 | 5.55 | 5.51 | -0.05 | -0.90% | 5.49 | 5.56 | 162758 | 8981.77 | 1.34% |
| 2025-09-24 | 5.46 | 5.56 | 0.09 | 1.65% | 5.42 | 5.59 | 200445 | 11104.90 | 1.65% |
| 2025-09-23 | 5.63 | 5.47 | -0.18 | -3.19% | 5.38 | 5.63 | 297604 | 16270.05 | 2.45% |
| 2025-09-22 | 5.69 | 5.65 | 0.00 | 0.00% | 5.62 | 5.85 | 192993 | 11019.69 | 1.59% |
| 2025-09-19 | 5.76 | 5.65 | -0.10 | -1.74% | 5.58 | 5.77 | 266950 | 15095.84 | 2.20% |
| 2025-09-18 | 5.89 | 5.75 | -0.14 | -2.38% | 5.75 | 5.91 | 235526 | 13737.12 | 1.94% |
| 2025-09-17 | 5.97 | 5.89 | -0.08 | -1.34% | 5.88 | 5.99 | 197907 | 11681.99 | 1.63% |
| 2025-09-16 | 5.91 | 5.97 | 0.08 | 1.36% | 5.88 | 5.98 | 198635 | 11799.25 | 1.64% |
| 2025-09-15 | 5.95 | 5.89 | -0.04 | -0.67% | 5.88 | 5.96 | 141824 | 8370.29 | 1.17% |
| 2025-09-12 | 5.99 | 5.93 | -0.07 | -1.17% | 5.91 | 5.99 | 195236 | 11592.60 | 1.61% |
| 2025-09-11 | 6.02 | 6.00 | -0.05 | -0.83% | 5.89 | 6.03 | 242665 | 14444.78 | 2.00% |
| 2025-09-10 | 5.86 | 6.05 | 0.19 | 3.24% | 5.82 | 6.13 | 459487 | 27559.42 | 3.79% |
| 2025-09-09 | 5.97 | 5.86 | -0.11 | -1.84% | 5.83 | 5.97 | 157387 | 9277.47 | 1.30% |
| 2025-09-08 | 5.89 | 5.97 | 0.08 | 1.36% | 5.86 | 6.00 | 205527 | 12215.31 | 1.69% |
| 2025-09-05 | 5.82 | 5.89 | 0.11 | 1.90% | 5.71 | 5.90 | 206123 | 11971.82 | 1.70% |
| 2025-09-04 | 5.81 | 5.78 | -0.03 | -0.52% | 5.69 | 5.92 | 272865 | 15884.94 | 2.25% |
| 2025-09-03 | 5.99 | 5.81 | -0.18 | -3.01% | 5.80 | 6.01 | 275192 | 16171.42 | 2.27% |
| 2025-09-02 | 6.07 | 5.99 | -0.08 | -1.32% | 5.90 | 6.09 | 282324 | 16864.71 | 2.33% |
| 2025-09-01 | 5.98 | 6.07 | 0.09 | 1.51% | 5.90 | 6.08 | 281180 | 16950.63 | 2.32% |
| 2025-08-29 | 6.02 | 5.98 | -0.04 | -0.66% | 5.97 | 6.06 | 217181 | 13043.75 | 1.79% |
| 2025-08-28 | 5.98 | 6.02 | -0.01 | -0.17% | 5.81 | 6.07 | 448246 | 26696.23 | 3.69% |
| 2025-08-27 | 6.20 | 6.03 | -0.21 | -3.37% | 6.03 | 6.23 | 482150 | 29538.36 | 3.97% |
| 2025-08-26 | 6.29 | 6.24 | -0.01 | -0.16% | 6.22 | 6.44 | 429900 | 27036.54 | 3.54% |
| 2025-08-25 | 6.11 | 6.25 | 0.11 | 1.79% | 6.10 | 6.28 | 484015 | 30020.21 | 3.99% |
| 2025-08-22 | 6.21 | 6.14 | -0.15 | -2.38% | 6.10 | 6.25 | 519497 | 31878.65 | 4.28% |
| 2025-08-21 | 6.05 | 6.29 | 0.23 | 3.80% | 6.04 | 6.54 | 1028321 | 64770.18 | 8.48% |
| 2025-08-20 | 6.08 | 6.06 | -0.03 | -0.49% | 5.97 | 6.11 | 417029 | 25143.22 | 3.44% |
深证大盘股票行情在线 K线走势图
贵州百灵(002424)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
