贵州百灵(002424)股票行情 贵州百灵股票行情 002424股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-19 | 6.07 | 6.09 | 0.03 | 0.50% | 6.03 | 6.20 | 552491 | 33780.15 | 4.55% |
| 2025-08-18 | 5.99 | 6.06 | 0.07 | 1.17% | 5.99 | 6.11 | 452035 | 27357.85 | 3.73% |
| 2025-08-15 | 5.94 | 5.99 | -0.01 | -0.17% | 5.72 | 6.00 | 624746 | 36796.63 | 5.15% |
| 2025-08-14 | 6.06 | 6.00 | -0.06 | -0.99% | 5.99 | 6.18 | 538280 | 32633.11 | 4.44% |
| 2025-08-13 | 6.07 | 6.06 | -0.01 | -0.16% | 6.01 | 6.10 | 386399 | 23379.65 | 3.18% |
| 2025-08-12 | 6.15 | 6.07 | -0.05 | -0.82% | 6.05 | 6.19 | 436033 | 26624.18 | 3.59% |
| 2025-08-11 | 6.07 | 6.12 | -0.01 | -0.16% | 6.00 | 6.15 | 462604 | 28148.56 | 3.81% |
| 2025-08-08 | 5.98 | 6.13 | 0.11 | 1.83% | 5.95 | 6.25 | 787238 | 48020.80 | 6.49% |
| 2025-08-07 | 5.96 | 6.02 | 0.02 | 0.33% | 5.95 | 6.27 | 950027 | 57779.24 | 7.83% |
| 2025-08-06 | 6.25 | 6.00 | -0.20 | -3.23% | 5.97 | 6.28 | 1043178 | 63289.91 | 8.60% |
| 2025-08-05 | 6.64 | 6.20 | -0.45 | -6.77% | 6.17 | 6.70 | 1456872 | 91708.09 | 12.01% |
| 2025-08-04 | 6.83 | 6.65 | 0.12 | 1.84% | 6.28 | 6.94 | 2368098 | 156968.23 | 19.52% |
| 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% |
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
