金正大(002470)股票行情
金正大(002470)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 |
|---|
| 2025-06-13 | 1.76 | 1.73 | -0.04 | -2.26% | 1.72 | 1.77 | 579897 | 10108.51 | 1.76% |
| 2025-06-12 | 1.75 | 1.77 | 0.01 | 0.57% | 1.73 | 1.78 | 743784 | 13062.63 | 2.26% |
| 2025-06-11 | 1.72 | 1.76 | 0.04 | 2.33% | 1.71 | 1.80 | 984456 | 17338.30 | 3.00% |
| 2025-06-10 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.76 | 1027366 | 17782.36 | 3.13% |
| 2025-06-09 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.71 | 270231 | 4604.16 | 0.82% |
| 2025-06-06 | 1.69 | 1.70 | 0.01 | 0.59% | 1.68 | 1.72 | 409832 | 6971.75 | 1.25% |
| 2025-06-05 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 214124 | 3611.50 | 0.65% |
| 2025-06-04 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 354094 | 5974.65 | 1.08% |
| 2025-06-03 | 1.68 | 1.68 | 0.00 | 0.00% | 1.66 | 1.69 | 228245 | 3827.93 | 0.69% |
| 2025-05-30 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.70 | 302043 | 5089.85 | 0.92% |
| 2025-05-29 | 1.68 | 1.70 | 0.01 | 0.59% | 1.67 | 1.72 | 448726 | 7637.71 | 1.37% |
| 2025-05-28 | 1.71 | 1.69 | -0.02 | -1.17% | 1.67 | 1.72 | 325408 | 5500.72 | 0.99% |
| 2025-05-27 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.72 | 455835 | 7710.77 | 1.39% |
| 2025-05-26 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.68 | 263265 | 4398.93 | 0.80% |
| 2025-05-23 | 1.70 | 1.67 | -0.03 | -1.76% | 1.67 | 1.71 | 457778 | 7743.94 | 1.39% |
| 2025-05-22 | 1.71 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 520245 | 8887.06 | 1.58% |
| 2025-05-21 | 1.73 | 1.72 | -0.02 | -1.15% | 1.71 | 1.74 | 317716 | 5475.72 | 0.97% |
| 2025-05-20 | 1.75 | 1.74 | 0.00 | 0.00% | 1.72 | 1.76 | 319432 | 5542.06 | 0.97% |
| 2025-05-19 | 1.69 | 1.74 | 0.05 | 2.96% | 1.69 | 1.75 | 706620 | 12185.51 | 2.15% |
| 2025-05-16 | 1.69 | 1.69 | 0.00 | 0.00% | 1.68 | 1.70 | 281390 | 4754.00 | 0.86% |
| 2025-05-15 | 1.71 | 1.69 | -0.03 | -1.74% | 1.69 | 1.74 | 524722 | 9003.67 | 1.60% |
| 2025-05-14 | 1.70 | 1.72 | 0.02 | 1.18% | 1.69 | 1.72 | 456653 | 7789.35 | 1.39% |
| 2025-05-13 | 1.71 | 1.70 | 0.00 | 0.00% | 1.69 | 1.72 | 340389 | 5803.40 | 1.04% |
| 2025-05-12 | 1.71 | 1.70 | 0.00 | 0.00% | 1.68 | 1.71 | 314801 | 5335.11 | 0.96% |
| 2025-05-09 | 1.73 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 404103 | 6891.32 | 1.23% |
| 2025-05-08 | 1.72 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 421113 | 7271.97 | 1.28% |
| 2025-05-07 | 1.72 | 1.73 | 0.02 | 1.17% | 1.71 | 1.76 | 635525 | 10955.35 | 1.93% |
| 2025-05-06 | 1.66 | 1.71 | 0.06 | 3.64% | 1.66 | 1.71 | 600478 | 10148.02 | 1.83% |
| 2025-04-30 | 1.66 | 1.65 | -0.02 | -1.20% | 1.65 | 1.68 | 227432 | 3785.48 | 0.69% |
| 2025-04-29 | 1.67 | 1.67 | -0.01 | -0.60% | 1.66 | 1.68 | 286240 | 4778.67 | 0.87% |
| 2025-04-28 | 1.71 | 1.68 | -0.03 | -1.75% | 1.67 | 1.72 | 403343 | 6808.33 | 1.23% |
| 2025-04-25 | 1.67 | 1.71 | 0.04 | 2.40% | 1.67 | 1.73 | 582383 | 9922.61 | 1.77% |
| 2025-04-24 | 1.67 | 1.67 | -0.01 | -0.60% | 1.66 | 1.69 | 258310 | 4326.22 | 0.79% |
| 2025-04-23 | 1.71 | 1.68 | -0.02 | -1.18% | 1.67 | 1.71 | 387499 | 6536.99 | 1.18% |
| 2025-04-22 | 1.68 | 1.70 | 0.02 | 1.19% | 1.67 | 1.72 | 393102 | 6680.66 | 1.20% |
| 2025-04-21 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.69 | 350614 | 5873.62 | 1.07% |
| 2025-04-18 | 1.68 | 1.67 | -0.01 | -0.60% | 1.65 | 1.68 | 319269 | 5310.28 | 0.97% |
| 2025-04-17 | 1.65 | 1.68 | 0.02 | 1.20% | 1.64 | 1.69 | 332767 | 5567.26 | 1.01% |
| 2025-04-16 | 1.68 | 1.66 | -0.03 | -1.78% | 1.63 | 1.69 | 395916 | 6561.82 | 1.20% |
| 2025-04-15 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.71 | 351752 | 5955.14 | 1.07% |
| 2025-04-14 | 1.70 | 1.71 | 0.02 | 1.18% | 1.69 | 1.72 | 515504 | 8791.62 | 1.57% |
| 2025-04-11 | 1.67 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 462571 | 7834.52 | 1.41% |
| 2025-04-10 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.72 | 766670 | 13042.18 | 2.33% |
| 2025-04-09 | 1.65 | 1.68 | 0.02 | 1.20% | 1.56 | 1.69 | 920423 | 15076.44 | 2.80% |
| 2025-04-08 | 1.58 | 1.66 | 0.06 | 3.75% | 1.58 | 1.66 | 935560 | 15313.00 | 2.85% |
| 2025-04-07 | 1.72 | 1.60 | -0.18 | -10.11% | 1.60 | 1.72 | 761972 | 12490.11 | 2.32% |
| 2025-04-03 | 1.76 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 348942 | 6201.74 | 1.06% |
| 2025-04-02 | 1.77 | 1.78 | 0.01 | 0.56% | 1.76 | 1.78 | 235490 | 4167.95 | 0.72% |
| 2025-04-01 | 1.78 | 1.77 | -0.01 | -0.56% | 1.77 | 1.80 | 248595 | 4430.21 | 0.76% |
| 2025-03-31 | 1.80 | 1.78 | -0.03 | -1.66% | 1.75 | 1.81 | 489557 | 8691.16 | 1.49% |
| 2025-03-28 | 1.87 | 1.81 | -0.07 | -3.72% | 1.81 | 1.88 | 718911 | 13177.71 | 2.19% |
| 2025-03-27 | 1.84 | 1.88 | 0.03 | 1.62% | 1.83 | 1.91 | 855250 | 16059.07 | 2.60% |
| 2025-03-26 | 1.84 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 383274 | 7085.81 | 1.17% |
| 2025-03-25 | 1.80 | 1.85 | 0.04 | 2.21% | 1.80 | 1.86 | 646694 | 11876.32 | 1.97% |
| 2025-03-24 | 1.84 | 1.81 | -0.04 | -2.16% | 1.78 | 1.85 | 661050 | 11979.77 | 2.01% |
| 2025-03-21 | 1.87 | 1.85 | -0.03 | -1.60% | 1.84 | 1.89 | 652983 | 12158.00 | 1.99% |
| 2025-03-20 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 379294 | 7120.15 | 1.15% |
| 2025-03-19 | 1.88 | 1.87 | -0.02 | -1.06% | 1.86 | 1.89 | 392028 | 7355.34 | 1.19% |
| 2025-03-18 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.92 | 418497 | 7921.86 | 1.27% |
| 2025-03-17 | 1.89 | 1.91 | 0.01 | 0.53% | 1.89 | 1.94 | 655762 | 12587.25 | 2.00% |
| 2025-03-14 | 1.86 | 1.90 | 0.03 | 1.60% | 1.85 | 1.90 | 546870 | 10281.50 | 1.66% |
| 2025-03-13 | 1.88 | 1.87 | -0.02 | -1.06% | 1.84 | 1.89 | 549611 | 10225.35 | 1.67% |
| 2025-03-12 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.92 | 469748 | 8908.25 | 1.43% |
| 2025-03-11 | 1.86 | 1.90 | 0.03 | 1.60% | 1.84 | 1.90 | 653150 | 12271.32 | 1.99% |
| 2025-03-10 | 1.88 | 1.87 | -0.01 | -0.53% | 1.87 | 1.90 | 361447 | 6799.59 | 1.10% |
| 2025-03-07 | 1.89 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 643573 | 12154.67 | 1.96% |
| 2025-03-06 | 1.89 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 546547 | 10369.59 | 1.66% |
| 2025-03-05 | 1.93 | 1.90 | -0.03 | -1.55% | 1.87 | 1.94 | 663675 | 12550.64 | 2.02% |
| 2025-03-04 | 1.92 | 1.93 | 0.00 | 0.00% | 1.90 | 1.94 | 450929 | 8666.56 | 1.37% |
| 2025-03-03 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.96 | 658096 | 12746.43 | 2.00% |
| 2025-02-28 | 1.98 | 1.93 | -0.06 | -3.02% | 1.93 | 1.98 | 749518 | 14696.31 | 2.28% |
| 2025-02-27 | 2.01 | 1.99 | -0.02 | -1.00% | 1.96 | 2.04 | 928384 | 18499.46 | 2.83% |
| 2025-02-26 | 2.01 | 2.01 | 0.01 | 0.50% | 2.00 | 2.06 | 1113782 | 22577.08 | 3.39% |
| 2025-02-25 | 2.03 | 2.00 | -0.06 | -2.91% | 1.99 | 2.08 | 1345026 | 27297.25 | 4.09% |
| 2025-02-24 | 2.00 | 2.06 | 0.11 | 5.64% | 1.99 | 2.13 | 2230000 | 46348.91 | 6.79% |
| 2025-02-21 | 1.96 | 1.95 | -0.02 | -1.02% | 1.91 | 1.97 | 721725 | 13979.26 | 2.20% |
| 2025-02-20 | 1.93 | 1.97 | 0.04 | 2.07% | 1.91 | 1.97 | 737769 | 14352.05 | 2.25% |
| 2025-02-19 | 1.92 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 594389 | 11409.32 | 1.81% |
| 2025-02-18 | 1.99 | 1.91 | -0.08 | -4.02% | 1.91 | 2.00 | 819333 | 15947.43 | 2.49% |
| 2025-02-17 | 1.94 | 1.99 | 0.06 | 3.11% | 1.92 | 2.01 | 921346 | 18175.17 | 2.80% |
深证大盘股票行情在线 K线走势图
