胜利精密(002426)股票行情
胜利精密(002426)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 | 3.26 | 3.28 | 0.03 | 0.92% | 3.20 | 3.31 | 1130525 | 36787.12 | 3.32% |
| 2025-12-16 | 3.40 | 3.25 | -0.15 | -4.41% | 3.24 | 3.42 | 1343226 | 44242.98 | 3.95% |
| 2025-12-15 | 3.44 | 3.40 | -0.06 | -1.73% | 3.38 | 3.50 | 922510 | 31599.97 | 2.71% |
| 2025-12-12 | 3.54 | 3.46 | -0.06 | -1.70% | 3.45 | 3.54 | 1060218 | 36918.66 | 3.12% |
| 2025-12-11 | 3.70 | 3.52 | -0.17 | -4.61% | 3.52 | 3.71 | 1188011 | 42498.93 | 3.49% |
| 2025-12-10 | 3.74 | 3.69 | -0.03 | -0.81% | 3.65 | 3.75 | 954832 | 35228.21 | 2.81% |
| 2025-12-09 | 3.71 | 3.72 | -0.03 | -0.80% | 3.69 | 3.76 | 1272539 | 47279.91 | 3.74% |
| 2025-12-08 | 3.64 | 3.75 | 0.12 | 3.31% | 3.64 | 3.77 | 1949020 | 72781.01 | 5.73% |
| 2025-12-05 | 3.51 | 3.63 | 0.11 | 3.13% | 3.47 | 3.65 | 1534152 | 55117.48 | 4.51% |
| 2025-12-04 | 3.58 | 3.52 | -0.08 | -2.22% | 3.48 | 3.61 | 1300686 | 45855.81 | 3.82% |
| 2025-12-03 | 3.67 | 3.60 | -0.07 | -1.91% | 3.58 | 3.70 | 1312573 | 47443.99 | 3.86% |
| 2025-12-02 | 3.67 | 3.67 | 0.01 | 0.27% | 3.61 | 3.72 | 1806147 | 66236.30 | 5.31% |
| 2025-12-01 | 3.51 | 3.66 | 0.16 | 4.57% | 3.50 | 3.73 | 2435886 | 88467.80 | 7.16% |
| 2025-11-28 | 3.40 | 3.50 | 0.10 | 2.94% | 3.39 | 3.51 | 1271240 | 43990.52 | 3.74% |
| 2025-11-27 | 3.43 | 3.40 | -0.04 | -1.16% | 3.40 | 3.48 | 1139692 | 39193.59 | 3.35% |
| 2025-11-26 | 3.51 | 3.44 | -0.07 | -1.99% | 3.42 | 3.56 | 1468635 | 51161.12 | 4.32% |
| 2025-11-25 | 3.49 | 3.51 | 0.03 | 0.86% | 3.48 | 3.55 | 1363363 | 47811.69 | 4.01% |
| 2025-11-24 | 3.53 | 3.48 | -0.01 | -0.29% | 3.40 | 3.56 | 1448995 | 50276.51 | 4.26% |
| 2025-11-21 | 3.58 | 3.49 | -0.17 | -4.64% | 3.46 | 3.63 | 1993068 | 70430.14 | 5.86% |
| 2025-11-20 | 3.80 | 3.66 | -0.10 | -2.66% | 3.63 | 3.85 | 1863924 | 69171.52 | 5.48% |
| 2025-11-19 | 3.87 | 3.76 | -0.15 | -3.84% | 3.69 | 3.88 | 2708402 | 102276.05 | 7.96% |
| 2025-11-18 | 4.06 | 3.91 | -0.15 | -3.69% | 3.80 | 4.07 | 3582299 | 139587.25 | 10.53% |
| 2025-11-17 | 3.80 | 4.06 | 0.28 | 7.41% | 3.80 | 4.15 | 5292381 | 210709.45 | 15.55% |
| 2025-11-14 | 3.99 | 3.78 | -0.20 | -5.03% | 3.77 | 4.01 | 5262612 | 202076.84 | 15.47% |
| 2025-11-13 | 3.61 | 3.98 | 0.36 | 9.94% | 3.57 | 3.98 | 4859663 | 187355.12 | 14.28% |
| 2025-11-12 | 3.57 | 3.62 | 0.05 | 1.40% | 3.54 | 3.67 | 3159285 | 114436.45 | 9.28% |
| 2025-11-11 | 3.47 | 3.57 | 0.08 | 2.29% | 3.42 | 3.68 | 5058125 | 179531.72 | 14.87% |
| 2025-11-10 | 3.18 | 3.49 | 0.32 | 10.09% | 3.18 | 3.49 | 5002950 | 170686.50 | 14.70% |
| 2025-11-07 | 3.23 | 3.17 | -0.07 | -2.16% | 3.17 | 3.23 | 788996 | 25173.80 | 2.32% |
| 2025-11-06 | 3.22 | 3.24 | 0.01 | 0.31% | 3.17 | 3.25 | 931085 | 29893.03 | 2.74% |
| 2025-11-05 | 3.16 | 3.23 | 0.03 | 0.94% | 3.15 | 3.24 | 825059 | 26551.26 | 2.42% |
| 2025-11-04 | 3.23 | 3.20 | -0.05 | -1.54% | 3.18 | 3.24 | 817487 | 26164.59 | 2.40% |
| 2025-11-03 | 3.20 | 3.25 | 0.04 | 1.25% | 3.18 | 3.26 | 805111 | 25982.24 | 2.37% |
| 2025-10-31 | 3.19 | 3.21 | 0.03 | 0.94% | 3.18 | 3.26 | 843802 | 27269.06 | 2.48% |
| 2025-10-30 | 3.31 | 3.18 | -0.12 | -3.64% | 3.18 | 3.31 | 1243661 | 40061.38 | 3.66% |
| 2025-10-29 | 3.34 | 3.30 | -0.06 | -1.79% | 3.27 | 3.35 | 1096960 | 36178.12 | 3.22% |
| 2025-10-28 | 3.34 | 3.36 | 0.00 | 0.00% | 3.32 | 3.38 | 729643 | 24489.57 | 2.14% |
| 2025-10-27 | 3.38 | 3.36 | 0.01 | 0.30% | 3.34 | 3.42 | 867684 | 29249.24 | 2.55% |
| 2025-10-24 | 3.34 | 3.35 | 0.02 | 0.60% | 3.33 | 3.36 | 807539 | 27029.31 | 2.37% |
| 2025-10-23 | 3.33 | 3.33 | -0.01 | -0.30% | 3.26 | 3.34 | 864020 | 28421.58 | 2.54% |
| 2025-10-22 | 3.37 | 3.34 | -0.03 | -0.89% | 3.32 | 3.40 | 909084 | 30455.15 | 2.67% |
| 2025-10-21 | 3.24 | 3.37 | 0.16 | 4.98% | 3.23 | 3.39 | 1658949 | 55241.98 | 4.88% |
| 2025-10-20 | 3.18 | 3.21 | 0.08 | 2.56% | 3.15 | 3.24 | 1024203 | 32788.59 | 3.01% |
| 2025-10-17 | 3.23 | 3.13 | -0.09 | -2.80% | 3.13 | 3.25 | 1017843 | 32318.87 | 2.99% |
| 2025-10-16 | 3.30 | 3.22 | -0.08 | -2.42% | 3.21 | 3.31 | 926676 | 30067.36 | 2.72% |
| 2025-10-15 | 3.26 | 3.30 | 0.04 | 1.23% | 3.22 | 3.31 | 1036210 | 33846.10 | 3.05% |
| 2025-10-14 | 3.40 | 3.26 | -0.11 | -3.26% | 3.25 | 3.45 | 1558773 | 52012.84 | 4.58% |
| 2025-10-13 | 3.29 | 3.37 | -0.10 | -2.88% | 3.20 | 3.37 | 1721672 | 56919.31 | 5.06% |
| 2025-10-10 | 3.60 | 3.47 | -0.15 | -4.14% | 3.46 | 3.62 | 1761888 | 61861.71 | 5.18% |
| 2025-10-09 | 3.63 | 3.62 | 0.00 | 0.00% | 3.61 | 3.74 | 1907337 | 69887.35 | 5.61% |
| 2025-09-30 | 3.64 | 3.62 | -0.02 | -0.55% | 3.60 | 3.70 | 1478909 | 53793.98 | 4.35% |
| 2025-09-29 | 3.51 | 3.64 | 0.14 | 4.00% | 3.43 | 3.69 | 2425090 | 87433.78 | 7.13% |
| 2025-09-26 | 3.63 | 3.50 | -0.16 | -4.37% | 3.50 | 3.72 | 1821836 | 65390.75 | 5.35% |
| 2025-09-25 | 3.60 | 3.66 | 0.04 | 1.10% | 3.59 | 3.78 | 2142815 | 78829.76 | 6.30% |
| 2025-09-24 | 3.46 | 3.62 | 0.08 | 2.26% | 3.41 | 3.64 | 2585403 | 91495.95 | 7.60% |
| 2025-09-23 | 3.84 | 3.54 | -0.25 | -6.60% | 3.41 | 3.93 | 4708252 | 167707.55 | 13.84% |
| 2025-09-22 | 3.76 | 3.79 | 0.07 | 1.88% | 3.73 | 3.87 | 2262035 | 85600.52 | 6.65% |
| 2025-09-19 | 3.82 | 3.72 | -0.12 | -3.13% | 3.69 | 3.85 | 2149763 | 80492.45 | 6.32% |
| 2025-09-18 | 3.95 | 3.84 | -0.06 | -1.54% | 3.79 | 3.97 | 3572272 | 138811.81 | 10.50% |
| 2025-09-17 | 3.80 | 3.90 | 0.07 | 1.83% | 3.78 | 3.94 | 3792026 | 147028.97 | 11.14% |
| 2025-09-16 | 3.63 | 3.83 | 0.20 | 5.51% | 3.61 | 3.88 | 4126484 | 155563.77 | 12.13% |
| 2025-09-15 | 3.66 | 3.63 | -0.06 | -1.63% | 3.62 | 3.71 | 1810291 | 66071.80 | 5.32% |
| 2025-09-12 | 3.71 | 3.69 | -0.01 | -0.27% | 3.62 | 3.76 | 2751979 | 101400.18 | 8.09% |
| 2025-09-11 | 3.65 | 3.70 | 0.02 | 0.54% | 3.54 | 3.70 | 2618121 | 95207.52 | 7.69% |
| 2025-09-10 | 3.66 | 3.68 | 0.00 | 0.00% | 3.63 | 3.79 | 2715810 | 100209.47 | 7.98% |
| 2025-09-09 | 3.80 | 3.68 | -0.16 | -4.17% | 3.66 | 3.84 | 3150504 | 117786.37 | 9.26% |
| 2025-09-08 | 3.81 | 3.84 | -0.03 | -0.78% | 3.76 | 3.94 | 4472563 | 170930.48 | 13.14% |
| 2025-09-05 | 3.88 | 3.87 | 0.05 | 1.31% | 3.69 | 3.89 | 7922242 | 301406.78 | 23.28% |
| 2025-09-04 | 3.51 | 3.82 | 0.35 | 10.09% | 3.50 | 3.82 | 4681434 | 178380.88 | 13.76% |
| 2025-09-03 | 3.67 | 3.47 | -0.19 | -5.19% | 3.45 | 3.71 | 3366063 | 120319.70 | 9.89% |
| 2025-09-02 | 3.70 | 3.66 | -0.05 | -1.35% | 3.56 | 3.71 | 3171786 | 115453.43 | 9.32% |
| 2025-09-01 | 3.53 | 3.71 | 0.19 | 5.40% | 3.52 | 3.80 | 4875554 | 178892.86 | 14.33% |
| 2025-08-29 | 3.57 | 3.52 | -0.04 | -1.12% | 3.46 | 3.60 | 2444362 | 86026.25 | 7.18% |
| 2025-08-28 | 3.47 | 3.56 | 0.04 | 1.14% | 3.43 | 3.60 | 3344875 | 117820.03 | 9.83% |
| 2025-08-27 | 3.60 | 3.52 | -0.07 | -1.95% | 3.49 | 3.74 | 6314290 | 228784.88 | 18.56% |
| 2025-08-26 | 3.38 | 3.59 | 0.21 | 6.21% | 3.34 | 3.72 | 4994369 | 180140.67 | 14.68% |
| 2025-08-25 | 3.38 | 3.38 | 0.00 | 0.00% | 3.35 | 3.43 | 2006032 | 67932.38 | 5.90% |
| 2025-08-22 | 3.36 | 3.38 | 0.00 | 0.00% | 3.36 | 3.47 | 1624786 | 55061.77 | 4.78% |
| 2025-08-21 | 3.37 | 3.38 | -0.04 | -1.17% | 3.36 | 3.46 | 2151098 | 73025.62 | 6.32% |
| 2025-08-20 | 3.31 | 3.42 | 0.10 | 3.01% | 3.26 | 3.55 | 3679404 | 125258.87 | 10.81% |
深证大盘股票行情在线 K线走势图
胜利精密(002426)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
