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 |
|---|
| 2025-06-16 | 6.66 | 6.98 | 0.31 | 4.65% | 6.63 | 7.09 | 641337 | 44316.57 | 7.57% |
| 2025-06-13 | 6.86 | 6.67 | -0.23 | -3.33% | 6.65 | 6.89 | 450414 | 30294.01 | 5.31% |
| 2025-06-12 | 6.78 | 6.90 | 0.10 | 1.47% | 6.73 | 6.94 | 364707 | 25096.44 | 4.30% |
| 2025-06-11 | 6.80 | 6.80 | -0.01 | -0.15% | 6.77 | 6.89 | 201003 | 13727.94 | 2.37% |
| 2025-06-10 | 6.91 | 6.81 | -0.10 | -1.45% | 6.73 | 6.95 | 331677 | 22668.79 | 3.91% |
| 2025-06-09 | 6.89 | 6.91 | 0.02 | 0.29% | 6.86 | 6.98 | 296903 | 20523.54 | 3.50% |
| 2025-06-06 | 6.97 | 6.89 | -0.09 | -1.29% | 6.88 | 7.02 | 294331 | 20353.33 | 3.47% |
| 2025-06-05 | 6.75 | 6.98 | 0.22 | 3.25% | 6.65 | 7.03 | 611306 | 42305.86 | 7.21% |
| 2025-06-04 | 6.79 | 6.76 | -0.06 | -0.88% | 6.72 | 6.88 | 246881 | 16731.05 | 2.91% |
| 2025-06-03 | 6.84 | 6.82 | -0.01 | -0.15% | 6.77 | 6.94 | 279403 | 19104.93 | 3.30% |
| 2025-05-30 | 6.91 | 6.83 | -0.11 | -1.59% | 6.78 | 6.96 | 346314 | 23719.29 | 4.09% |
| 2025-05-29 | 6.78 | 6.94 | 0.15 | 2.21% | 6.75 | 6.98 | 407776 | 28142.54 | 4.81% |
| 2025-05-28 | 6.76 | 6.79 | 0.00 | 0.00% | 6.71 | 6.83 | 285957 | 19355.09 | 3.37% |
| 2025-05-27 | 6.76 | 6.79 | -0.01 | -0.15% | 6.67 | 6.82 | 319447 | 21592.30 | 3.77% |
| 2025-05-26 | 6.46 | 6.80 | 0.34 | 5.26% | 6.46 | 6.82 | 533837 | 35855.68 | 6.30% |
| 2025-05-23 | 6.64 | 6.46 | -0.20 | -3.00% | 6.43 | 6.70 | 284996 | 18624.91 | 3.36% |
| 2025-05-22 | 6.57 | 6.66 | 0.07 | 1.06% | 6.52 | 6.78 | 323367 | 21557.43 | 3.81% |
| 2025-05-21 | 6.69 | 6.59 | -0.11 | -1.64% | 6.57 | 6.72 | 189661 | 12546.91 | 2.24% |
| 2025-05-20 | 6.69 | 6.70 | -0.01 | -0.15% | 6.62 | 6.73 | 228006 | 15169.58 | 2.69% |
| 2025-05-19 | 6.65 | 6.71 | 0.07 | 1.05% | 6.58 | 6.72 | 192530 | 12828.17 | 2.27% |
| 2025-05-16 | 6.57 | 6.64 | 0.04 | 0.61% | 6.57 | 6.71 | 201087 | 13390.39 | 2.37% |
| 2025-05-15 | 6.75 | 6.60 | -0.15 | -2.22% | 6.60 | 6.76 | 254773 | 16918.75 | 3.01% |
| 2025-05-14 | 6.69 | 6.75 | 0.03 | 0.45% | 6.66 | 6.85 | 340118 | 22954.05 | 4.01% |
| 2025-05-13 | 6.93 | 6.72 | -0.21 | -3.03% | 6.70 | 6.94 | 489318 | 33282.37 | 5.77% |
| 2025-05-12 | 6.75 | 6.93 | 0.20 | 2.97% | 6.68 | 6.99 | 676765 | 46593.00 | 7.98% |
| 2025-05-09 | 6.77 | 6.73 | -0.01 | -0.15% | 6.63 | 6.84 | 512600 | 34487.48 | 6.05% |
| 2025-05-08 | 6.56 | 6.74 | 0.14 | 2.12% | 6.54 | 6.75 | 448129 | 29949.32 | 5.29% |
| 2025-05-07 | 6.65 | 6.60 | 0.03 | 0.46% | 6.52 | 6.69 | 443397 | 29222.83 | 5.23% |
| 2025-05-06 | 6.46 | 6.57 | 0.17 | 2.66% | 6.42 | 6.58 | 381181 | 24822.73 | 4.50% |
| 2025-04-30 | 6.40 | 6.40 | 0.00 | 0.00% | 6.32 | 6.44 | 341006 | 21763.17 | 4.02% |
| 2025-04-29 | 6.37 | 6.40 | 0.03 | 0.47% | 6.27 | 6.42 | 305259 | 19427.92 | 3.60% |
| 2025-04-28 | 6.44 | 6.37 | -0.18 | -2.75% | 6.34 | 6.50 | 414110 | 26422.12 | 4.89% |
| 2025-04-25 | 6.59 | 6.55 | -0.13 | -1.95% | 6.45 | 6.68 | 684302 | 44947.87 | 8.07% |
| 2025-04-24 | 6.20 | 6.68 | 0.31 | 4.87% | 6.20 | 6.78 | 1095980 | 71669.23 | 12.93% |
| 2025-04-23 | 6.15 | 6.37 | 0.25 | 4.08% | 6.15 | 6.70 | 838772 | 53634.14 | 9.89% |
| 2025-04-22 | 6.35 | 6.12 | -0.25 | -3.92% | 6.12 | 6.38 | 787056 | 48781.36 | 9.28% |
| 2025-04-21 | 6.56 | 6.37 | 0.15 | 2.41% | 6.32 | 6.66 | 1278993 | 83052.68 | 15.09% |
| 2025-04-18 | 5.63 | 6.22 | 0.57 | 10.09% | 5.59 | 6.22 | 466478 | 27901.15 | 5.50% |
| 2025-04-17 | 5.60 | 5.65 | 0.00 | 0.00% | 5.60 | 5.72 | 123025 | 6990.15 | 1.45% |
| 2025-04-16 | 5.71 | 5.65 | -0.11 | -1.91% | 5.53 | 5.78 | 169750 | 9576.29 | 2.00% |
| 2025-04-15 | 5.80 | 5.76 | -0.06 | -1.03% | 5.69 | 5.83 | 143854 | 8267.14 | 1.70% |
| 2025-04-14 | 5.87 | 5.82 | 0.03 | 0.52% | 5.80 | 5.93 | 243982 | 14283.99 | 2.88% |
| 2025-04-11 | 5.65 | 5.79 | 0.08 | 1.40% | 5.60 | 5.95 | 316161 | 18254.99 | 3.73% |
| 2025-04-10 | 5.82 | 5.71 | 0.01 | 0.18% | 5.70 | 5.90 | 299992 | 17384.46 | 3.54% |
| 2025-04-09 | 5.42 | 5.70 | 0.15 | 2.70% | 5.20 | 5.74 | 354553 | 19749.90 | 4.18% |
| 2025-04-08 | 5.51 | 5.55 | -0.07 | -1.25% | 5.41 | 5.69 | 340995 | 18835.41 | 4.02% |
| 2025-04-07 | 5.90 | 5.62 | -0.62 | -9.94% | 5.62 | 5.96 | 281637 | 16072.98 | 3.32% |
| 2025-04-03 | 6.20 | 6.24 | -0.03 | -0.48% | 6.15 | 6.34 | 144967 | 9035.96 | 1.71% |
| 2025-04-02 | 6.26 | 6.27 | 0.02 | 0.32% | 6.22 | 6.38 | 133268 | 8381.19 | 1.57% |
| 2025-04-01 | 6.18 | 6.25 | 0.07 | 1.13% | 6.18 | 6.31 | 135820 | 8492.36 | 1.60% |
| 2025-03-31 | 6.21 | 6.18 | -0.11 | -1.75% | 6.10 | 6.24 | 207144 | 12763.32 | 2.44% |
| 2025-03-28 | 6.46 | 6.29 | -0.16 | -2.48% | 6.28 | 6.51 | 195465 | 12428.49 | 2.31% |
| 2025-03-27 | 6.55 | 6.45 | -0.13 | -1.98% | 6.36 | 6.56 | 202762 | 13093.84 | 2.39% |
| 2025-03-26 | 6.50 | 6.58 | 0.00 | 0.00% | 6.50 | 6.68 | 187524 | 12379.04 | 2.21% |
| 2025-03-25 | 6.41 | 6.58 | 0.15 | 2.33% | 6.36 | 6.75 | 358699 | 23641.54 | 4.23% |
| 2025-03-24 | 6.70 | 6.43 | -0.28 | -4.17% | 6.25 | 6.71 | 424605 | 27356.80 | 5.01% |
| 2025-03-21 | 6.73 | 6.71 | -0.06 | -0.89% | 6.67 | 6.91 | 333580 | 22541.19 | 3.94% |
| 2025-03-20 | 6.71 | 6.77 | 0.05 | 0.74% | 6.67 | 6.85 | 288331 | 19571.54 | 3.40% |
| 2025-03-19 | 6.80 | 6.72 | -0.11 | -1.61% | 6.69 | 6.81 | 254610 | 17153.54 | 3.00% |
| 2025-03-18 | 6.88 | 6.83 | -0.05 | -0.73% | 6.77 | 6.93 | 282920 | 19341.70 | 3.34% |
| 2025-03-17 | 6.89 | 6.88 | -0.03 | -0.43% | 6.85 | 6.98 | 366172 | 25276.61 | 4.32% |
| 2025-03-14 | 6.93 | 6.91 | -0.01 | -0.14% | 6.76 | 6.95 | 374088 | 25703.05 | 4.41% |
| 2025-03-13 | 6.98 | 6.92 | -0.04 | -0.57% | 6.82 | 7.04 | 417109 | 28877.69 | 4.92% |
| 2025-03-12 | 7.02 | 6.96 | 0.05 | 0.72% | 6.93 | 7.13 | 517543 | 36352.02 | 6.11% |
| 2025-03-11 | 6.70 | 6.91 | 0.13 | 1.92% | 6.65 | 6.93 | 388915 | 26659.26 | 4.59% |
| 2025-03-10 | 6.88 | 6.78 | -0.07 | -1.02% | 6.70 | 6.88 | 355364 | 24069.38 | 4.19% |
| 2025-03-07 | 6.80 | 6.85 | 0.08 | 1.18% | 6.76 | 6.99 | 654403 | 44997.07 | 7.72% |
| 2025-03-06 | 6.76 | 6.77 | 0.12 | 1.80% | 6.69 | 6.95 | 655278 | 44579.88 | 7.73% |
| 2025-03-05 | 6.40 | 6.65 | 0.29 | 4.56% | 6.40 | 6.89 | 530013 | 35020.40 | 6.25% |
| 2025-03-04 | 6.17 | 6.36 | 0.16 | 2.58% | 6.15 | 6.39 | 239518 | 15128.90 | 2.83% |
| 2025-03-03 | 6.20 | 6.20 | 0.00 | 0.00% | 6.16 | 6.35 | 228917 | 14322.48 | 2.70% |
| 2025-02-28 | 6.44 | 6.20 | -0.29 | -4.47% | 6.18 | 6.47 | 341045 | 21460.98 | 4.02% |
| 2025-02-27 | 6.65 | 6.49 | -0.17 | -2.55% | 6.38 | 6.70 | 370997 | 24172.32 | 4.38% |
| 2025-02-26 | 6.69 | 6.66 | 0.14 | 2.15% | 6.53 | 6.75 | 513110 | 34119.41 | 6.05% |
| 2025-02-25 | 6.30 | 6.52 | 0.14 | 2.19% | 6.26 | 6.72 | 498683 | 32574.06 | 5.88% |
| 2025-02-24 | 6.42 | 6.38 | -0.05 | -0.78% | 6.30 | 6.46 | 240177 | 15311.93 | 2.83% |
| 2025-02-21 | 6.33 | 6.43 | 0.11 | 1.74% | 6.26 | 6.44 | 257408 | 16413.63 | 3.04% |
| 2025-02-20 | 6.23 | 6.32 | 0.07 | 1.12% | 6.18 | 6.34 | 198977 | 12495.69 | 2.35% |
| 2025-02-19 | 6.14 | 6.25 | 0.13 | 2.12% | 6.11 | 6.26 | 211442 | 13092.26 | 2.49% |
| 2025-02-18 | 6.36 | 6.12 | -0.27 | -4.23% | 6.08 | 6.41 | 277929 | 17331.61 | 3.28% |
深证大盘股票行情在线 K线走势图
