尤夫股份(002427)股票行情
尤夫股份(002427)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 |
|---|
| 2025-12-12 | 6.03 | 6.09 | 0.06 | 1.00% | 6.02 | 6.25 | 115717 | 7090.89 | 1.18% |
| 2025-12-11 | 6.16 | 6.03 | -0.12 | -1.95% | 6.02 | 6.17 | 77417 | 4694.24 | 0.79% |
| 2025-12-10 | 6.15 | 6.15 | 0.01 | 0.16% | 6.09 | 6.18 | 64256 | 3938.35 | 0.65% |
| 2025-12-09 | 6.17 | 6.14 | -0.04 | -0.65% | 6.13 | 6.25 | 67290 | 4155.97 | 0.68% |
| 2025-12-08 | 6.21 | 6.18 | -0.02 | -0.32% | 6.15 | 6.24 | 71943 | 4449.14 | 0.73% |
| 2025-12-05 | 6.10 | 6.20 | 0.11 | 1.81% | 6.06 | 6.20 | 88652 | 5456.63 | 0.90% |
| 2025-12-04 | 6.20 | 6.09 | -0.18 | -2.87% | 6.09 | 6.25 | 124981 | 7660.14 | 1.27% |
| 2025-12-03 | 6.40 | 6.27 | -0.13 | -2.03% | 6.25 | 6.42 | 104231 | 6565.51 | 1.06% |
| 2025-12-02 | 6.46 | 6.40 | -0.07 | -1.08% | 6.39 | 6.46 | 52709 | 3377.83 | 0.54% |
| 2025-12-01 | 6.44 | 6.47 | 0.00 | 0.00% | 6.44 | 6.52 | 68488 | 4433.05 | 0.70% |
| 2025-11-28 | 6.39 | 6.47 | 0.08 | 1.25% | 6.33 | 6.47 | 78196 | 5010.65 | 0.79% |
| 2025-11-27 | 6.41 | 6.39 | -0.01 | -0.16% | 6.36 | 6.45 | 76584 | 4907.00 | 0.78% |
| 2025-11-26 | 6.50 | 6.40 | -0.10 | -1.54% | 6.38 | 6.52 | 101215 | 6524.34 | 1.03% |
| 2025-11-25 | 6.48 | 6.50 | 0.02 | 0.31% | 6.43 | 6.52 | 79629 | 5164.76 | 0.81% |
| 2025-11-24 | 6.39 | 6.48 | 0.14 | 2.21% | 6.36 | 6.53 | 116629 | 7516.42 | 1.18% |
| 2025-11-21 | 6.64 | 6.34 | -0.32 | -4.80% | 6.34 | 6.68 | 189281 | 12203.99 | 1.92% |
| 2025-11-20 | 6.80 | 6.66 | -0.16 | -2.35% | 6.64 | 6.88 | 127202 | 8534.71 | 1.29% |
| 2025-11-19 | 6.95 | 6.82 | -0.13 | -1.87% | 6.70 | 7.02 | 149732 | 10241.80 | 1.52% |
| 2025-11-18 | 7.16 | 6.95 | -0.24 | -3.34% | 6.90 | 7.16 | 188555 | 13176.20 | 1.91% |
| 2025-11-17 | 7.11 | 7.19 | 0.05 | 0.70% | 7.06 | 7.20 | 129032 | 9219.67 | 1.31% |
| 2025-11-14 | 7.08 | 7.14 | 0.02 | 0.28% | 7.05 | 7.23 | 164366 | 11783.04 | 1.67% |
| 2025-11-13 | 7.09 | 7.12 | 0.05 | 0.71% | 7.03 | 7.16 | 105957 | 7528.32 | 1.08% |
| 2025-11-12 | 7.13 | 7.07 | -0.06 | -0.84% | 7.01 | 7.14 | 109618 | 7737.27 | 1.11% |
| 2025-11-11 | 7.08 | 7.13 | 0.03 | 0.42% | 7.07 | 7.18 | 149042 | 10630.15 | 1.51% |
| 2025-11-10 | 6.98 | 7.10 | 0.10 | 1.43% | 6.97 | 7.16 | 204531 | 14508.33 | 2.08% |
| 2025-11-07 | 6.93 | 7.00 | 0.07 | 1.01% | 6.90 | 7.16 | 199584 | 14030.54 | 2.03% |
| 2025-11-06 | 7.00 | 6.93 | -0.09 | -1.28% | 6.93 | 7.02 | 95935 | 6664.52 | 0.97% |
| 2025-11-05 | 6.92 | 7.02 | 0.06 | 0.86% | 6.88 | 7.04 | 124127 | 8690.51 | 1.26% |
| 2025-11-04 | 6.97 | 6.96 | -0.03 | -0.43% | 6.90 | 7.05 | 93382 | 6496.09 | 0.95% |
| 2025-11-03 | 6.95 | 6.99 | 0.06 | 0.87% | 6.88 | 6.99 | 95121 | 6608.52 | 0.97% |
| 2025-10-31 | 6.81 | 6.93 | 0.14 | 2.06% | 6.81 | 6.95 | 145011 | 10026.80 | 1.47% |
| 2025-10-30 | 6.89 | 6.79 | -0.10 | -1.45% | 6.77 | 6.92 | 97909 | 6676.78 | 0.99% |
| 2025-10-29 | 6.90 | 6.89 | -0.03 | -0.43% | 6.82 | 6.92 | 101757 | 6979.45 | 1.03% |
| 2025-10-28 | 6.95 | 6.92 | -0.03 | -0.43% | 6.89 | 6.98 | 92383 | 6394.19 | 0.94% |
| 2025-10-27 | 7.04 | 6.95 | -0.03 | -0.43% | 6.91 | 7.04 | 112368 | 7810.78 | 1.14% |
| 2025-10-24 | 7.06 | 6.98 | -0.13 | -1.83% | 6.97 | 7.14 | 151738 | 10657.59 | 1.54% |
| 2025-10-23 | 7.02 | 7.11 | 0.04 | 0.57% | 6.99 | 7.13 | 186684 | 13192.42 | 1.90% |
| 2025-10-22 | 6.95 | 7.07 | 0.06 | 0.86% | 6.90 | 7.16 | 185933 | 13142.69 | 1.89% |
| 2025-10-21 | 6.82 | 7.01 | 0.20 | 2.94% | 6.79 | 7.02 | 208270 | 14514.20 | 2.12% |
| 2025-10-20 | 6.83 | 6.81 | 0.07 | 1.04% | 6.74 | 6.85 | 80733 | 5475.73 | 0.82% |
| 2025-10-17 | 6.89 | 6.74 | -0.15 | -2.18% | 6.73 | 6.94 | 94831 | 6472.14 | 0.96% |
| 2025-10-16 | 7.06 | 6.89 | -0.16 | -2.27% | 6.83 | 7.06 | 139049 | 9604.38 | 1.41% |
| 2025-10-15 | 7.00 | 7.05 | 0.10 | 1.44% | 6.91 | 7.06 | 129232 | 9037.16 | 1.31% |
| 2025-10-14 | 7.07 | 6.95 | -0.12 | -1.70% | 6.93 | 7.10 | 180280 | 12639.45 | 1.83% |
| 2025-10-13 | 6.68 | 7.07 | 0.17 | 2.46% | 6.56 | 7.07 | 268148 | 18590.21 | 2.72% |
| 2025-10-10 | 6.77 | 6.90 | 0.10 | 1.47% | 6.72 | 7.02 | 188609 | 13076.12 | 1.92% |
| 2025-10-09 | 6.68 | 6.80 | 0.09 | 1.34% | 6.66 | 6.80 | 143403 | 9666.27 | 1.46% |
| 2025-09-30 | 6.66 | 6.71 | 0.01 | 0.15% | 6.66 | 6.74 | 118529 | 7940.59 | 1.20% |
| 2025-09-29 | 6.90 | 6.70 | -0.23 | -3.32% | 6.62 | 6.90 | 226987 | 15215.55 | 2.31% |
| 2025-09-26 | 6.79 | 6.93 | 0.15 | 2.21% | 6.78 | 7.39 | 340506 | 24274.61 | 3.46% |
| 2025-09-25 | 6.83 | 6.78 | -0.10 | -1.45% | 6.77 | 6.92 | 112053 | 7658.26 | 1.14% |
| 2025-09-24 | 6.78 | 6.88 | 0.05 | 0.73% | 6.76 | 6.89 | 114046 | 7828.58 | 1.16% |
| 2025-09-23 | 7.10 | 6.83 | -0.27 | -3.80% | 6.75 | 7.11 | 172846 | 11826.87 | 1.76% |
| 2025-09-22 | 7.07 | 7.10 | -0.04 | -0.56% | 7.07 | 7.17 | 97730 | 6936.71 | 0.99% |
| 2025-09-19 | 7.29 | 7.14 | -0.18 | -2.46% | 7.10 | 7.29 | 176732 | 12649.81 | 1.79% |
| 2025-09-18 | 7.24 | 7.32 | 0.10 | 1.39% | 7.17 | 7.56 | 326170 | 24021.08 | 3.31% |
| 2025-09-17 | 7.28 | 7.22 | -0.10 | -1.37% | 7.20 | 7.28 | 139577 | 10095.54 | 1.42% |
| 2025-09-16 | 7.16 | 7.32 | 0.14 | 1.95% | 7.16 | 7.32 | 184397 | 13369.62 | 1.87% |
| 2025-09-15 | 7.20 | 7.18 | -0.04 | -0.55% | 7.14 | 7.21 | 108644 | 7787.22 | 1.10% |
| 2025-09-12 | 7.26 | 7.22 | -0.07 | -0.96% | 7.20 | 7.30 | 132571 | 9615.53 | 1.35% |
| 2025-09-11 | 7.24 | 7.29 | 0.07 | 0.97% | 7.13 | 7.30 | 160069 | 11554.77 | 1.63% |
| 2025-09-10 | 7.21 | 7.22 | 0.00 | 0.00% | 7.17 | 7.24 | 98356 | 7082.77 | 1.00% |
| 2025-09-09 | 7.31 | 7.22 | -0.11 | -1.50% | 7.18 | 7.36 | 142808 | 10377.82 | 1.45% |
| 2025-09-08 | 7.27 | 7.33 | 0.03 | 0.41% | 7.25 | 7.34 | 133594 | 9757.87 | 1.36% |
| 2025-09-05 | 7.15 | 7.30 | 0.13 | 1.81% | 7.07 | 7.30 | 163008 | 11739.64 | 1.66% |
| 2025-09-04 | 7.20 | 7.17 | -0.04 | -0.55% | 7.12 | 7.28 | 165286 | 11925.68 | 1.68% |
| 2025-09-03 | 7.42 | 7.21 | -0.21 | -2.83% | 7.20 | 7.45 | 162044 | 11839.23 | 1.65% |
| 2025-09-02 | 7.60 | 7.42 | -0.16 | -2.11% | 7.37 | 7.63 | 179466 | 13355.52 | 1.82% |
| 2025-09-01 | 7.55 | 7.58 | 0.03 | 0.40% | 7.46 | 7.59 | 145244 | 10960.27 | 1.48% |
| 2025-08-29 | 7.64 | 7.55 | -0.08 | -1.05% | 7.55 | 7.68 | 157373 | 11949.91 | 1.60% |
| 2025-08-28 | 7.48 | 7.63 | 0.06 | 0.79% | 7.38 | 7.70 | 223060 | 16845.64 | 2.27% |
| 2025-08-27 | 7.85 | 7.57 | -0.34 | -4.30% | 7.57 | 7.90 | 362544 | 28044.14 | 3.68% |
| 2025-08-26 | 7.88 | 7.91 | 0.03 | 0.38% | 7.79 | 7.93 | 253327 | 19961.25 | 2.57% |
| 2025-08-25 | 7.89 | 7.88 | -0.01 | -0.13% | 7.82 | 7.94 | 285821 | 22515.47 | 2.90% |
| 2025-08-22 | 8.04 | 7.89 | -0.15 | -1.87% | 7.86 | 8.04 | 305868 | 24144.70 | 3.11% |
| 2025-08-21 | 8.12 | 8.04 | -0.16 | -1.95% | 7.88 | 8.17 | 586257 | 46821.45 | 5.95% |
| 2025-08-20 | 7.78 | 8.20 | 0.42 | 5.40% | 7.71 | 8.35 | 881239 | 71780.38 | 8.95% |
| 2025-08-19 | 7.88 | 7.78 | -0.09 | -1.14% | 7.71 | 7.95 | 309456 | 24101.62 | 3.14% |
| 2025-08-18 | 7.60 | 7.87 | 0.22 | 2.88% | 7.53 | 8.00 | 522717 | 40945.57 | 5.31% |
| 2025-08-15 | 7.53 | 7.65 | 0.02 | 0.26% | 7.46 | 7.75 | 275904 | 20999.27 | 2.80% |
深证大盘股票行情在线 K线走势图
尤夫股份(002427)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
