二六三(002467)股票行情
二六三(002467)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 |
|---|
| 2025-08-01 | 6.00 | 5.91 | -0.09 | -1.50% | 5.86 | 6.02 | 567185 | 33563.30 | 4.16% |
| 2025-07-31 | 6.02 | 6.00 | -0.01 | -0.17% | 6.00 | 6.08 | 435036 | 26238.17 | 3.19% |
| 2025-07-30 | 6.04 | 6.01 | -0.05 | -0.83% | 5.98 | 6.07 | 449809 | 27060.17 | 3.30% |
| 2025-07-29 | 6.11 | 6.06 | -0.05 | -0.82% | 6.01 | 6.11 | 477613 | 28863.27 | 3.50% |
| 2025-07-28 | 6.13 | 6.11 | -0.02 | -0.33% | 6.06 | 6.13 | 318338 | 19407.40 | 2.33% |
| 2025-07-25 | 6.10 | 6.13 | 0.02 | 0.33% | 6.06 | 6.18 | 533059 | 32623.27 | 3.91% |
| 2025-07-24 | 6.05 | 6.11 | 0.03 | 0.49% | 6.04 | 6.11 | 481319 | 29281.36 | 3.53% |
| 2025-07-23 | 6.09 | 6.08 | -0.01 | -0.16% | 6.01 | 6.14 | 517999 | 31453.38 | 3.80% |
| 2025-07-22 | 6.19 | 6.09 | -0.09 | -1.46% | 6.06 | 6.20 | 709364 | 43231.96 | 5.20% |
| 2025-07-21 | 6.16 | 6.18 | -0.03 | -0.48% | 6.12 | 6.19 | 661213 | 40734.08 | 4.85% |
| 2025-07-18 | 6.15 | 6.21 | 0.06 | 0.98% | 6.10 | 6.34 | 1291684 | 80103.73 | 9.47% |
| 2025-07-17 | 6.08 | 6.15 | 0.04 | 0.65% | 6.04 | 6.15 | 515203 | 31554.41 | 3.78% |
| 2025-07-16 | 6.12 | 6.11 | 0.00 | 0.00% | 6.08 | 6.20 | 698238 | 42874.54 | 5.12% |
| 2025-07-15 | 6.13 | 6.11 | -0.02 | -0.33% | 6.04 | 6.18 | 671156 | 40932.25 | 4.92% |
| 2025-07-14 | 6.24 | 6.13 | -0.13 | -2.08% | 6.11 | 6.27 | 833735 | 51345.60 | 6.11% |
| 2025-07-11 | 6.22 | 6.26 | 0.04 | 0.64% | 6.21 | 6.34 | 853450 | 53406.61 | 6.26% |
| 2025-07-10 | 6.31 | 6.22 | -0.28 | -4.31% | 6.17 | 6.37 | 1713437 | 106993.34 | 12.57% |
| 2025-07-09 | 6.58 | 6.50 | -0.08 | -1.22% | 6.45 | 6.65 | 1267988 | 82754.47 | 9.30% |
| 2025-07-08 | 6.55 | 6.58 | 0.03 | 0.46% | 6.48 | 6.75 | 1640087 | 108156.47 | 12.03% |
| 2025-07-07 | 6.35 | 6.55 | 0.08 | 1.24% | 6.32 | 6.61 | 1496242 | 97495.98 | 10.97% |
| 2025-07-04 | 6.39 | 6.47 | 0.09 | 1.41% | 6.27 | 6.68 | 2001054 | 130427.35 | 14.67% |
| 2025-07-03 | 6.49 | 6.38 | -0.10 | -1.54% | 6.33 | 6.52 | 978423 | 62414.07 | 7.18% |
| 2025-07-02 | 6.36 | 6.48 | 0.12 | 1.89% | 6.26 | 6.50 | 1803900 | 115521.00 | 13.23% |
| 2025-07-01 | 6.41 | 6.36 | -0.11 | -1.70% | 6.30 | 6.46 | 1376077 | 87406.82 | 10.09% |
| 2025-06-30 | 6.29 | 6.47 | 0.06 | 0.94% | 6.21 | 6.60 | 3061973 | 196422.83 | 22.46% |
| 2025-06-27 | 5.83 | 6.41 | 0.58 | 9.95% | 5.82 | 6.41 | 2642017 | 165905.42 | 19.38% |
| 2025-06-26 | 5.90 | 5.83 | -0.06 | -1.02% | 5.82 | 5.93 | 724823 | 42539.58 | 5.32% |
| 2025-06-25 | 5.84 | 5.89 | 0.05 | 0.86% | 5.77 | 5.89 | 749780 | 43765.55 | 5.50% |
| 2025-06-24 | 5.73 | 5.84 | 0.12 | 2.10% | 5.72 | 5.86 | 687124 | 39957.69 | 5.04% |
| 2025-06-23 | 5.56 | 5.72 | 0.11 | 1.96% | 5.53 | 5.74 | 575773 | 32660.07 | 4.22% |
| 2025-06-20 | 5.61 | 5.61 | -0.05 | -0.88% | 5.57 | 5.69 | 487294 | 27379.24 | 3.57% |
| 2025-06-19 | 5.82 | 5.66 | -0.21 | -3.58% | 5.64 | 5.90 | 884298 | 50755.15 | 6.49% |
| 2025-06-18 | 5.92 | 5.87 | -0.10 | -1.68% | 5.82 | 5.96 | 742347 | 43522.41 | 5.44% |
| 2025-06-17 | 6.03 | 5.97 | -0.12 | -1.97% | 5.91 | 6.05 | 929033 | 55436.09 | 6.81% |
| 2025-06-16 | 5.85 | 6.09 | 0.16 | 2.70% | 5.82 | 6.11 | 1228495 | 73913.48 | 9.01% |
| 2025-06-13 | 6.09 | 5.93 | -0.21 | -3.42% | 5.91 | 6.17 | 1403822 | 84251.23 | 10.29% |
| 2025-06-12 | 6.25 | 6.14 | -0.32 | -4.95% | 6.11 | 6.36 | 2016490 | 125186.30 | 14.79% |
| 2025-06-11 | 6.78 | 6.46 | -0.56 | -7.98% | 6.35 | 6.79 | 2968723 | 194003.98 | 21.77% |
| 2025-06-10 | 6.61 | 7.02 | 0.28 | 4.15% | 6.59 | 7.22 | 3926706 | 273202.97 | 28.80% |
| 2025-06-09 | 6.99 | 6.74 | 0.06 | 0.90% | 6.67 | 7.25 | 4212592 | 291844.31 | 30.89% |
| 2025-06-06 | 6.01 | 6.68 | 0.61 | 10.05% | 6.00 | 6.68 | 2458288 | 157660.17 | 18.03% |
| 2025-06-05 | 5.95 | 6.07 | -0.01 | -0.16% | 5.88 | 6.11 | 1675480 | 100306.86 | 12.29% |
| 2025-06-04 | 5.94 | 6.08 | 0.17 | 2.88% | 5.83 | 6.27 | 2751422 | 165125.12 | 20.18% |
| 2025-06-03 | 5.33 | 5.91 | 0.54 | 10.06% | 5.32 | 5.91 | 1568838 | 90750.74 | 11.51% |
| 2025-05-30 | 5.50 | 5.37 | -0.14 | -2.54% | 5.35 | 5.50 | 405221 | 21854.55 | 2.97% |
| 2025-05-29 | 5.36 | 5.51 | 0.15 | 2.80% | 5.33 | 5.54 | 500161 | 27351.15 | 3.67% |
| 2025-05-28 | 5.42 | 5.36 | -0.06 | -1.11% | 5.34 | 5.44 | 248480 | 13338.94 | 1.82% |
| 2025-05-27 | 5.45 | 5.42 | -0.06 | -1.09% | 5.36 | 5.46 | 345901 | 18658.00 | 2.54% |
| 2025-05-26 | 5.30 | 5.48 | 0.18 | 3.40% | 5.28 | 5.58 | 590359 | 32109.90 | 4.33% |
| 2025-05-23 | 5.42 | 5.30 | -0.15 | -2.75% | 5.29 | 5.48 | 428313 | 23041.05 | 3.14% |
| 2025-05-22 | 5.55 | 5.45 | -0.13 | -2.33% | 5.43 | 5.61 | 551046 | 30241.32 | 4.04% |
| 2025-05-21 | 5.48 | 5.58 | 0.06 | 1.09% | 5.44 | 5.74 | 1116596 | 62688.30 | 8.19% |
| 2025-05-20 | 5.35 | 5.52 | 0.17 | 3.18% | 5.30 | 5.53 | 525047 | 28598.00 | 3.85% |
| 2025-05-19 | 5.30 | 5.35 | 0.05 | 0.94% | 5.24 | 5.36 | 231149 | 12281.79 | 1.70% |
| 2025-05-16 | 5.29 | 5.30 | 0.01 | 0.19% | 5.23 | 5.34 | 205393 | 10919.71 | 1.51% |
| 2025-05-15 | 5.45 | 5.29 | -0.17 | -3.11% | 5.28 | 5.45 | 342326 | 18249.38 | 2.51% |
| 2025-05-14 | 5.39 | 5.46 | 0.03 | 0.55% | 5.39 | 5.52 | 377469 | 20591.37 | 2.77% |
| 2025-05-13 | 5.52 | 5.43 | -0.03 | -0.55% | 5.41 | 5.55 | 341321 | 18688.82 | 2.50% |
| 2025-05-12 | 5.45 | 5.46 | 0.05 | 0.92% | 5.42 | 5.50 | 273954 | 14944.08 | 2.01% |
| 2025-05-09 | 5.56 | 5.41 | -0.15 | -2.70% | 5.38 | 5.56 | 358957 | 19512.93 | 2.63% |
| 2025-05-08 | 5.46 | 5.56 | 0.12 | 2.21% | 5.44 | 5.57 | 455272 | 25164.16 | 3.34% |
| 2025-05-07 | 5.56 | 5.44 | -0.06 | -1.09% | 5.39 | 5.59 | 496966 | 27157.39 | 3.64% |
| 2025-05-06 | 5.31 | 5.50 | 0.24 | 4.56% | 5.30 | 5.50 | 572981 | 31088.92 | 4.20% |
| 2025-04-30 | 5.15 | 5.26 | 0.11 | 2.14% | 5.15 | 5.28 | 361955 | 19010.38 | 2.65% |
| 2025-04-29 | 5.13 | 5.16 | 0.01 | 0.19% | 5.09 | 5.23 | 280039 | 14522.03 | 2.05% |
| 2025-04-28 | 5.22 | 5.15 | -0.03 | -0.58% | 5.12 | 5.23 | 229690 | 11866.34 | 1.68% |
| 2025-04-25 | 5.15 | 5.18 | 0.05 | 0.97% | 5.14 | 5.22 | 272275 | 14135.87 | 2.00% |
| 2025-04-24 | 5.27 | 5.13 | -0.14 | -2.66% | 5.11 | 5.27 | 363451 | 18767.85 | 2.67% |
| 2025-04-23 | 5.27 | 5.27 | 0.06 | 1.15% | 5.24 | 5.33 | 409272 | 21623.21 | 3.00% |
| 2025-04-22 | 5.26 | 5.21 | -0.06 | -1.14% | 5.18 | 5.32 | 404869 | 21219.10 | 2.97% |
| 2025-04-21 | 5.08 | 5.27 | 0.12 | 2.33% | 5.08 | 5.32 | 579329 | 30398.16 | 4.25% |
| 2025-04-18 | 5.04 | 5.15 | 0.11 | 2.18% | 4.99 | 5.29 | 581850 | 29926.58 | 4.27% |
| 2025-04-17 | 5.00 | 5.04 | 0.00 | 0.00% | 4.98 | 5.11 | 250017 | 12684.78 | 1.83% |
| 2025-04-16 | 5.13 | 5.04 | -0.11 | -2.14% | 4.96 | 5.15 | 290713 | 14688.71 | 2.13% |
| 2025-04-15 | 5.18 | 5.15 | -0.03 | -0.58% | 5.10 | 5.24 | 268928 | 13857.63 | 1.97% |
| 2025-04-14 | 5.14 | 5.18 | 0.11 | 2.17% | 5.13 | 5.25 | 433384 | 22518.62 | 3.18% |
| 2025-04-11 | 4.99 | 5.07 | 0.02 | 0.40% | 4.95 | 5.13 | 386940 | 19595.05 | 2.84% |
| 2025-04-10 | 5.05 | 5.05 | 0.11 | 2.23% | 5.02 | 5.19 | 644865 | 32926.55 | 4.73% |
| 2025-04-09 | 4.60 | 4.94 | 0.22 | 4.66% | 4.29 | 4.99 | 832289 | 39212.82 | 6.10% |
| 2025-04-08 | 4.74 | 4.72 | -0.30 | -5.98% | 4.57 | 4.98 | 800118 | 37823.15 | 5.87% |
深证大盘股票行情在线 K线走势图
