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 |
|---|
| 2025-08-01 | 6.09 | 6.53 | 0.59 | 9.93% | 6.08 | 6.53 | 1174376 | 74946.11 | 9.68% |
| 2025-07-31 | 5.40 | 5.94 | 0.54 | 10.00% | 5.36 | 5.94 | 1132248 | 64502.66 | 9.33% |
| 2025-07-30 | 5.43 | 5.40 | -0.01 | -0.18% | 5.33 | 5.47 | 358666 | 19426.74 | 2.96% |
| 2025-07-29 | 5.42 | 5.41 | 0.05 | 0.93% | 5.34 | 5.44 | 312446 | 16816.40 | 2.58% |
| 2025-07-28 | 5.33 | 5.36 | 0.00 | 0.00% | 5.32 | 5.42 | 245882 | 13187.28 | 2.03% |
| 2025-07-25 | 5.44 | 5.36 | -0.17 | -3.07% | 5.35 | 5.52 | 525445 | 28389.49 | 4.33% |
| 2025-07-24 | 5.32 | 5.53 | 0.21 | 3.95% | 5.32 | 5.67 | 773648 | 42860.17 | 6.38% |
| 2025-07-23 | 5.33 | 5.32 | -0.03 | -0.56% | 5.30 | 5.39 | 280186 | 14971.63 | 2.31% |
| 2025-07-22 | 5.37 | 5.35 | -0.04 | -0.74% | 5.34 | 5.41 | 265864 | 14256.53 | 2.19% |
| 2025-07-21 | 5.37 | 5.39 | 0.03 | 0.56% | 5.35 | 5.41 | 242726 | 13061.38 | 2.00% |
| 2025-07-18 | 5.39 | 5.36 | -0.05 | -0.92% | 5.32 | 5.41 | 278824 | 14907.04 | 2.30% |
| 2025-07-17 | 5.46 | 5.41 | -0.01 | -0.18% | 5.35 | 5.52 | 426909 | 23037.85 | 3.52% |
| 2025-07-16 | 5.25 | 5.42 | 0.18 | 3.44% | 5.23 | 5.64 | 869400 | 47183.77 | 7.17% |
| 2025-07-15 | 5.28 | 5.24 | -0.08 | -1.50% | 5.18 | 5.31 | 372572 | 19462.04 | 3.07% |
| 2025-07-14 | 5.38 | 5.32 | -0.06 | -1.12% | 5.28 | 5.45 | 404543 | 21599.45 | 3.33% |
| 2025-07-11 | 5.39 | 5.38 | -0.03 | -0.55% | 5.32 | 5.42 | 410437 | 21992.72 | 3.38% |
| 2025-07-10 | 5.44 | 5.41 | -0.02 | -0.37% | 5.36 | 5.48 | 390950 | 21157.80 | 3.22% |
| 2025-07-09 | 5.46 | 5.43 | -0.07 | -1.27% | 5.40 | 5.51 | 485175 | 26421.57 | 4.00% |
| 2025-07-08 | 5.48 | 5.50 | 0.02 | 0.36% | 5.42 | 5.59 | 580400 | 31885.30 | 4.78% |
| 2025-07-07 | 5.71 | 5.48 | -0.29 | -5.03% | 5.46 | 5.72 | 996310 | 55153.97 | 8.21% |
| 2025-07-04 | 5.88 | 5.77 | -0.10 | -1.70% | 5.71 | 6.01 | 1116671 | 65371.50 | 9.20% |
| 2025-07-03 | 5.60 | 5.87 | 0.15 | 2.62% | 5.60 | 6.08 | 1320029 | 76891.73 | 10.88% |
| 2025-07-02 | 5.82 | 5.72 | 0.02 | 0.35% | 5.71 | 6.15 | 1972522 | 116449.59 | 16.26% |
| 2025-07-01 | 5.18 | 5.70 | 0.52 | 10.04% | 5.15 | 5.70 | 1590660 | 88893.87 | 13.11% |
| 2025-06-30 | 5.21 | 5.18 | -0.02 | -0.38% | 5.17 | 5.72 | 1401275 | 75045.30 | 11.55% |
| 2025-06-26 | 5.20 | 5.20 | 0.08 | 1.56% | 5.09 | 5.28 | 868312 | 45056.88 | 7.16% |
| 2025-06-25 | 4.94 | 5.12 | 0.24 | 4.92% | 4.92 | 5.12 | 421748 | 21107.52 | 3.48% |
| 2025-06-24 | 4.94 | 4.88 | 0.04 | 0.83% | 4.83 | 5.05 | 1202662 | 59241.35 | 9.91% |
| 2025-06-23 | 4.84 | 4.84 | 0.23 | 4.99% | 4.75 | 4.84 | 943767 | 45542.37 | 7.78% |
| 2025-06-20 | 4.61 | 4.61 | 0.22 | 5.01% | 4.61 | 4.61 | 37961 | 1750.00 | 0.31% |
| 2025-06-19 | 4.39 | 4.39 | 0.21 | 5.02% | 4.39 | 4.39 | 46289 | 2032.09 | 0.38% |
| 2025-06-18 | 4.21 | 4.18 | -0.05 | -1.18% | 4.18 | 4.24 | 114046 | 4786.77 | 0.94% |
| 2025-06-17 | 4.23 | 4.23 | 0.00 | 0.00% | 4.20 | 4.29 | 163656 | 6939.10 | 1.35% |
| 2025-06-16 | 4.15 | 4.23 | 0.06 | 1.44% | 4.14 | 4.25 | 171580 | 7213.49 | 1.41% |
| 2025-06-13 | 4.25 | 4.17 | -0.06 | -1.42% | 4.15 | 4.25 | 202640 | 8478.35 | 1.67% |
| 2025-06-12 | 4.25 | 4.23 | -0.04 | -0.94% | 4.20 | 4.30 | 215677 | 9138.14 | 1.78% |
| 2025-06-11 | 4.34 | 4.27 | -0.06 | -1.39% | 4.26 | 4.36 | 222778 | 9579.34 | 1.84% |
| 2025-06-10 | 4.29 | 4.33 | 0.05 | 1.17% | 4.21 | 4.41 | 385966 | 16664.58 | 3.18% |
| 2025-06-09 | 4.34 | 4.28 | 0.00 | 0.00% | 4.24 | 4.35 | 344908 | 14752.15 | 2.84% |
| 2025-06-06 | 4.12 | 4.28 | 0.14 | 3.38% | 4.12 | 4.35 | 593101 | 25480.41 | 4.89% |
| 2025-06-05 | 4.10 | 4.14 | 0.05 | 1.22% | 4.08 | 4.18 | 316385 | 13082.26 | 2.61% |
| 2025-06-04 | 4.04 | 4.09 | 0.06 | 1.49% | 4.04 | 4.09 | 210802 | 8574.68 | 1.74% |
| 2025-06-03 | 3.99 | 4.03 | 0.02 | 0.50% | 3.98 | 4.04 | 131231 | 5259.99 | 1.08% |
| 2025-05-30 | 4.03 | 4.01 | -0.03 | -0.74% | 4.00 | 4.04 | 145804 | 5854.36 | 1.20% |
| 2025-05-29 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.06 | 154155 | 6222.33 | 1.27% |
| 2025-05-28 | 4.02 | 4.03 | 0.02 | 0.50% | 4.01 | 4.08 | 131702 | 5316.34 | 1.09% |
| 2025-05-27 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.05 | 107212 | 4300.68 | 0.88% |
| 2025-05-26 | 4.06 | 4.00 | -0.05 | -1.23% | 3.95 | 4.06 | 173613 | 6938.89 | 1.43% |
| 2025-05-23 | 4.04 | 4.05 | -0.02 | -0.49% | 4.04 | 4.13 | 207892 | 8490.13 | 1.71% |
| 2025-05-22 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.16 | 251235 | 10299.74 | 2.07% |
| 2025-05-21 | 4.06 | 4.06 | -0.01 | -0.25% | 4.03 | 4.10 | 205565 | 8341.41 | 1.69% |
| 2025-05-20 | 4.00 | 4.07 | 0.08 | 2.01% | 3.98 | 4.17 | 335854 | 13699.61 | 2.77% |
| 2025-05-19 | 3.96 | 3.99 | 0.05 | 1.27% | 3.94 | 4.01 | 198811 | 7921.68 | 1.64% |
| 2025-05-16 | 3.94 | 3.94 | 0.00 | 0.00% | 3.92 | 3.96 | 121503 | 4781.34 | 1.00% |
| 2025-05-15 | 3.94 | 3.94 | -0.02 | -0.51% | 3.92 | 4.00 | 167827 | 6640.02 | 1.38% |
| 2025-05-14 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 3.97 | 172716 | 6805.13 | 1.42% |
| 2025-05-13 | 4.00 | 3.96 | -0.02 | -0.50% | 3.95 | 4.01 | 147238 | 5850.81 | 1.21% |
| 2025-05-12 | 4.00 | 3.98 | -0.03 | -0.75% | 3.94 | 4.02 | 206848 | 8214.36 | 1.70% |
| 2025-05-09 | 4.00 | 4.01 | 0.02 | 0.50% | 3.99 | 4.07 | 231890 | 9339.18 | 1.91% |
| 2025-05-08 | 4.00 | 3.99 | -0.01 | -0.25% | 3.97 | 4.02 | 151274 | 6046.47 | 1.25% |
| 2025-05-07 | 4.01 | 4.00 | 0.00 | 0.00% | 3.98 | 4.07 | 210622 | 8460.95 | 1.74% |
| 2025-05-06 | 3.98 | 4.00 | 0.06 | 1.52% | 3.94 | 4.00 | 166275 | 6600.89 | 1.37% |
| 2025-04-30 | 3.93 | 3.94 | 0.01 | 0.25% | 3.93 | 4.01 | 148938 | 5889.37 | 1.23% |
| 2025-04-29 | 3.92 | 3.93 | -0.08 | -2.00% | 3.88 | 3.98 | 214360 | 8411.37 | 1.77% |
| 2025-04-28 | 3.96 | 4.01 | 0.03 | 0.75% | 3.90 | 4.08 | 233079 | 9286.70 | 1.92% |
| 2025-04-25 | 3.87 | 3.98 | 0.11 | 2.84% | 3.87 | 4.02 | 218066 | 8664.87 | 1.80% |
| 2025-04-24 | 3.97 | 3.87 | -0.10 | -2.52% | 3.85 | 3.98 | 245939 | 9589.65 | 2.03% |
| 2025-04-23 | 3.99 | 3.97 | -0.01 | -0.25% | 3.97 | 4.00 | 121781 | 4847.70 | 1.00% |
| 2025-04-22 | 4.00 | 3.98 | -0.04 | -1.00% | 3.96 | 4.02 | 132229 | 5269.59 | 1.09% |
| 2025-04-21 | 3.99 | 4.02 | 0.02 | 0.50% | 3.98 | 4.05 | 127043 | 5104.63 | 1.05% |
| 2025-04-18 | 3.99 | 4.00 | -0.01 | -0.25% | 3.95 | 4.01 | 126812 | 5041.60 | 1.05% |
| 2025-04-17 | 4.03 | 4.01 | 0.00 | 0.00% | 4.00 | 4.04 | 123716 | 4972.68 | 1.02% |
| 2025-04-16 | 4.00 | 4.01 | -0.02 | -0.50% | 3.95 | 4.10 | 177742 | 7151.80 | 1.47% |
| 2025-04-15 | 4.07 | 4.03 | -0.03 | -0.74% | 4.01 | 4.08 | 147126 | 5933.29 | 1.21% |
| 2025-04-14 | 3.97 | 4.06 | 0.11 | 2.78% | 3.97 | 4.11 | 200232 | 8115.54 | 1.65% |
| 2025-04-11 | 3.93 | 3.95 | 0.00 | 0.00% | 3.89 | 3.97 | 171651 | 6765.11 | 1.41% |
| 2025-04-10 | 3.91 | 3.95 | 0.09 | 2.33% | 3.90 | 3.99 | 266378 | 10491.95 | 2.20% |
| 2025-04-09 | 3.78 | 3.86 | 0.01 | 0.26% | 3.66 | 3.90 | 329274 | 12401.74 | 2.71% |
| 2025-04-08 | 3.85 | 3.85 | -0.19 | -4.70% | 3.84 | 3.94 | 448485 | 17310.36 | 3.70% |
| 2025-04-07 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.09 | 140076 | 5664.68 | 1.15% |
深证大盘股票行情在线 K线走势图
