盛路通信(002446)股票行情
盛路通信(002446)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 |
|---|
| 2025-12-19 | 9.48 | 9.85 | 0.52 | 5.57% | 9.41 | 10.14 | 1208439 | 117513.41 | 14.26% |
| 2025-12-18 | 9.03 | 9.33 | 0.13 | 1.41% | 8.98 | 9.47 | 869741 | 80903.26 | 10.26% |
| 2025-12-17 | 9.14 | 9.20 | -0.08 | -0.86% | 9.05 | 9.60 | 910125 | 84256.80 | 10.74% |
| 2025-12-16 | 9.15 | 9.28 | 0.14 | 1.53% | 8.93 | 9.34 | 940146 | 86459.18 | 11.09% |
| 2025-12-15 | 8.81 | 9.14 | 0.24 | 2.70% | 8.70 | 9.42 | 844370 | 76791.46 | 9.96% |
| 2025-12-12 | 8.89 | 8.90 | -0.04 | -0.45% | 8.83 | 9.11 | 518991 | 46542.52 | 6.12% |
| 2025-12-11 | 9.11 | 8.94 | -0.08 | -0.89% | 8.92 | 9.16 | 423898 | 38273.68 | 5.00% |
| 2025-12-10 | 8.91 | 9.02 | 0.10 | 1.12% | 8.85 | 9.15 | 452196 | 40857.58 | 5.33% |
| 2025-12-09 | 8.81 | 8.92 | -0.02 | -0.22% | 8.81 | 9.04 | 356801 | 31835.60 | 4.21% |
| 2025-12-08 | 8.99 | 8.94 | 0.01 | 0.11% | 8.90 | 9.15 | 652622 | 58947.14 | 7.70% |
| 2025-12-05 | 8.72 | 8.93 | 0.17 | 1.94% | 8.72 | 8.96 | 455051 | 40406.22 | 5.37% |
| 2025-12-04 | 8.67 | 8.76 | 0.03 | 0.34% | 8.61 | 8.87 | 328418 | 28757.18 | 3.87% |
| 2025-12-03 | 8.93 | 8.73 | -0.20 | -2.24% | 8.66 | 8.93 | 469230 | 41133.91 | 5.54% |
| 2025-12-02 | 8.70 | 8.93 | 0.13 | 1.48% | 8.68 | 8.97 | 632091 | 55998.79 | 7.46% |
| 2025-12-01 | 8.62 | 8.80 | 0.29 | 3.41% | 8.60 | 8.84 | 678474 | 59347.48 | 8.00% |
| 2025-11-28 | 8.30 | 8.51 | 0.22 | 2.65% | 8.29 | 8.56 | 386839 | 32673.60 | 4.56% |
| 2025-11-27 | 8.24 | 8.29 | 0.02 | 0.24% | 8.20 | 8.43 | 260664 | 21639.77 | 3.08% |
| 2025-11-26 | 8.39 | 8.27 | -0.12 | -1.43% | 8.24 | 8.52 | 301854 | 25197.27 | 3.56% |
| 2025-11-25 | 8.25 | 8.39 | 0.14 | 1.70% | 8.22 | 8.54 | 380540 | 31988.72 | 4.49% |
| 2025-11-24 | 7.96 | 8.25 | 0.38 | 4.83% | 7.91 | 8.32 | 367316 | 29804.19 | 4.33% |
| 2025-11-21 | 8.15 | 7.87 | -0.36 | -4.37% | 7.85 | 8.17 | 302463 | 24132.94 | 3.57% |
| 2025-11-20 | 8.24 | 8.23 | 0.02 | 0.24% | 8.16 | 8.30 | 171356 | 14094.22 | 2.02% |
| 2025-11-19 | 8.31 | 8.21 | -0.08 | -0.97% | 8.12 | 8.33 | 265011 | 21735.66 | 3.13% |
| 2025-11-18 | 8.48 | 8.29 | -0.27 | -3.15% | 8.24 | 8.51 | 383210 | 31933.50 | 4.52% |
| 2025-11-17 | 8.58 | 8.56 | -0.05 | -0.58% | 8.47 | 8.69 | 390960 | 33444.58 | 4.61% |
| 2025-11-14 | 8.62 | 8.61 | -0.02 | -0.23% | 8.49 | 8.87 | 425129 | 36816.31 | 5.02% |
| 2025-11-13 | 8.80 | 8.63 | -0.29 | -3.25% | 8.53 | 8.86 | 621223 | 53848.40 | 7.33% |
| 2025-11-12 | 8.79 | 8.92 | 0.12 | 1.36% | 8.50 | 8.92 | 520919 | 45187.00 | 6.15% |
| 2025-11-11 | 8.96 | 8.80 | -0.18 | -2.00% | 8.69 | 8.99 | 461254 | 40527.95 | 5.44% |
| 2025-11-10 | 9.09 | 8.98 | -0.05 | -0.55% | 8.89 | 9.22 | 539763 | 48667.61 | 6.37% |
| 2025-11-07 | 8.70 | 9.03 | 0.26 | 2.96% | 8.62 | 9.23 | 823453 | 73789.94 | 9.71% |
| 2025-11-06 | 8.64 | 8.77 | 0.11 | 1.27% | 8.54 | 8.78 | 426953 | 37063.21 | 5.04% |
| 2025-11-05 | 8.50 | 8.66 | 0.10 | 1.17% | 8.45 | 8.75 | 382074 | 33046.85 | 4.51% |
| 2025-11-04 | 8.70 | 8.56 | -0.14 | -1.61% | 8.47 | 8.75 | 330800 | 28296.35 | 3.90% |
| 2025-11-03 | 8.69 | 8.70 | 0.09 | 1.05% | 8.50 | 8.72 | 419288 | 36211.97 | 4.95% |
| 2025-10-31 | 8.66 | 8.61 | -0.08 | -0.92% | 8.51 | 8.70 | 358042 | 30850.03 | 4.22% |
| 2025-10-30 | 8.72 | 8.69 | 0.02 | 0.23% | 8.58 | 8.83 | 475199 | 41389.26 | 5.61% |
| 2025-10-29 | 8.58 | 8.67 | 0.16 | 1.88% | 8.54 | 8.70 | 380329 | 32803.69 | 4.49% |
| 2025-10-28 | 8.41 | 8.51 | 0.04 | 0.47% | 8.36 | 8.64 | 329319 | 28076.42 | 3.88% |
| 2025-10-27 | 8.40 | 8.47 | 0.10 | 1.19% | 8.30 | 8.53 | 363845 | 30674.60 | 4.29% |
| 2025-10-24 | 8.30 | 8.37 | 0.08 | 0.97% | 8.30 | 8.50 | 368697 | 30974.65 | 4.35% |
| 2025-10-23 | 8.23 | 8.29 | 0.03 | 0.36% | 7.98 | 8.30 | 335649 | 27212.17 | 3.96% |
| 2025-10-22 | 8.33 | 8.26 | -0.15 | -1.78% | 8.19 | 8.34 | 285861 | 23596.57 | 3.37% |
| 2025-10-21 | 8.30 | 8.41 | 0.11 | 1.33% | 8.30 | 8.54 | 318893 | 26900.23 | 3.76% |
| 2025-10-20 | 8.25 | 8.30 | 0.20 | 2.47% | 8.18 | 8.49 | 369259 | 30796.85 | 4.36% |
| 2025-10-17 | 8.63 | 8.10 | -0.55 | -6.36% | 8.09 | 8.74 | 508883 | 42431.28 | 6.00% |
| 2025-10-16 | 8.72 | 8.65 | -0.11 | -1.26% | 8.59 | 8.83 | 324257 | 28082.24 | 3.83% |
| 2025-10-15 | 8.50 | 8.76 | 0.27 | 3.18% | 8.45 | 8.86 | 538023 | 46845.78 | 6.35% |
| 2025-10-14 | 8.76 | 8.49 | -0.28 | -3.19% | 8.45 | 8.84 | 445666 | 38360.21 | 5.26% |
| 2025-10-13 | 8.05 | 8.77 | 0.47 | 5.66% | 7.93 | 8.82 | 636518 | 54042.57 | 7.51% |
| 2025-10-10 | 8.62 | 8.30 | -0.35 | -4.05% | 8.27 | 8.64 | 433707 | 36369.78 | 5.12% |
| 2025-10-09 | 8.62 | 8.65 | 0.10 | 1.17% | 8.55 | 8.79 | 382945 | 33210.15 | 4.52% |
| 2025-09-30 | 8.39 | 8.55 | 0.22 | 2.64% | 8.34 | 8.70 | 385139 | 33051.23 | 4.54% |
| 2025-09-29 | 8.36 | 8.33 | 0.04 | 0.48% | 8.22 | 8.40 | 278797 | 23186.73 | 3.29% |
| 2025-09-26 | 8.40 | 8.29 | -0.13 | -1.54% | 8.19 | 8.78 | 556665 | 47105.29 | 6.57% |
| 2025-09-25 | 8.62 | 8.42 | -0.21 | -2.43% | 8.40 | 8.69 | 282627 | 24082.47 | 3.33% |
| 2025-09-24 | 8.29 | 8.63 | 0.29 | 3.48% | 8.22 | 8.67 | 347539 | 29356.36 | 4.10% |
| 2025-09-23 | 8.66 | 8.34 | -0.32 | -3.70% | 8.15 | 8.71 | 511173 | 42639.07 | 6.03% |
| 2025-09-22 | 8.71 | 8.66 | -0.05 | -0.57% | 8.55 | 8.80 | 358846 | 31114.03 | 4.23% |
| 2025-09-19 | 8.90 | 8.71 | -0.18 | -2.02% | 8.69 | 9.05 | 402070 | 35414.20 | 4.74% |
| 2025-09-18 | 9.19 | 8.89 | -0.36 | -3.89% | 8.73 | 9.23 | 704174 | 63622.89 | 8.31% |
| 2025-09-17 | 8.95 | 9.25 | 0.23 | 2.55% | 8.79 | 9.34 | 696534 | 63496.66 | 8.22% |
| 2025-09-16 | 8.52 | 9.02 | 0.51 | 5.99% | 8.40 | 9.25 | 813651 | 71736.95 | 9.60% |
| 2025-09-15 | 8.82 | 8.51 | -0.28 | -3.19% | 8.47 | 8.84 | 534843 | 45808.49 | 6.31% |
| 2025-09-12 | 8.93 | 8.79 | -0.14 | -1.57% | 8.78 | 8.95 | 535323 | 47410.85 | 6.32% |
| 2025-09-11 | 8.65 | 8.93 | 0.20 | 2.29% | 8.61 | 8.94 | 648116 | 57291.97 | 7.65% |
| 2025-09-10 | 8.58 | 8.73 | 0.13 | 1.51% | 8.54 | 8.83 | 520074 | 45186.25 | 6.14% |
| 2025-09-09 | 8.72 | 8.60 | -0.20 | -2.27% | 8.56 | 8.93 | 646829 | 56578.48 | 7.63% |
| 2025-09-08 | 8.70 | 8.80 | 0.16 | 1.85% | 8.48 | 8.80 | 738928 | 63984.10 | 8.72% |
| 2025-09-05 | 8.55 | 8.64 | 0.14 | 1.65% | 8.44 | 8.70 | 655955 | 56347.96 | 7.74% |
| 2025-09-04 | 8.43 | 8.50 | 0.09 | 1.07% | 8.30 | 8.64 | 830404 | 70532.78 | 9.80% |
| 2025-09-03 | 8.82 | 8.41 | -0.41 | -4.65% | 8.27 | 8.82 | 843072 | 71444.40 | 9.95% |
| 2025-09-02 | 8.99 | 8.82 | -0.19 | -2.11% | 8.58 | 9.30 | 1035816 | 91958.42 | 12.22% |
| 2025-09-01 | 8.90 | 9.01 | 0.16 | 1.81% | 8.71 | 9.14 | 1178966 | 105686.29 | 13.91% |
| 2025-08-29 | 8.42 | 8.85 | 0.50 | 5.99% | 8.38 | 9.10 | 1628374 | 141462.84 | 19.21% |
| 2025-08-28 | 8.35 | 8.35 | 0.43 | 5.43% | 8.07 | 8.55 | 1437832 | 119074.79 | 16.96% |
| 2025-08-27 | 8.21 | 7.92 | -0.35 | -4.23% | 7.90 | 8.27 | 506518 | 41165.89 | 5.98% |
| 2025-08-26 | 8.20 | 8.27 | -0.02 | -0.24% | 8.08 | 8.30 | 651415 | 53430.70 | 7.68% |
| 2025-08-25 | 7.88 | 8.29 | 0.47 | 6.01% | 7.75 | 8.36 | 925952 | 74197.51 | 10.92% |
| 2025-08-22 | 7.75 | 7.82 | 0.08 | 1.03% | 7.70 | 7.89 | 352048 | 27405.46 | 4.15% |
深证大盘股票行情在线 K线走势图
盛路通信(002446)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
