大金重工(002487)股票行情
大金重工(002487)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 | 31.93 | 32.85 | 0.93 | 2.91% | 31.58 | 33.09 | 170824 | 55788.79 | 2.71% |
| 2025-07-31 | 31.96 | 31.92 | -0.06 | -0.19% | 31.75 | 32.79 | 106575 | 34312.20 | 1.69% |
| 2025-07-30 | 31.75 | 31.98 | 0.22 | 0.69% | 31.63 | 32.17 | 71545 | 22839.75 | 1.13% |
| 2025-07-29 | 32.24 | 31.76 | -0.49 | -1.52% | 31.55 | 32.38 | 95877 | 30495.80 | 1.52% |
| 2025-07-28 | 32.08 | 32.25 | 0.12 | 0.37% | 31.90 | 32.46 | 61696 | 19894.99 | 0.98% |
| 2025-07-25 | 31.79 | 32.13 | 0.27 | 0.85% | 31.61 | 32.40 | 99948 | 31980.94 | 1.58% |
| 2025-07-24 | 31.65 | 31.86 | 0.07 | 0.22% | 31.33 | 31.97 | 83270 | 26401.93 | 1.32% |
| 2025-07-23 | 32.35 | 31.79 | -0.68 | -2.09% | 31.53 | 32.48 | 124961 | 39992.80 | 1.98% |
| 2025-07-22 | 32.44 | 32.47 | 0.41 | 1.28% | 32.20 | 33.00 | 150531 | 48907.51 | 2.39% |
| 2025-07-21 | 32.45 | 32.06 | -0.41 | -1.26% | 32.02 | 32.53 | 82665 | 26558.44 | 1.31% |
| 2025-07-18 | 32.60 | 32.47 | 0.05 | 0.15% | 32.00 | 32.77 | 82205 | 26591.11 | 1.30% |
| 2025-07-17 | 32.06 | 32.42 | 0.36 | 1.12% | 32.05 | 32.66 | 82835 | 26804.96 | 1.31% |
| 2025-07-16 | 32.55 | 32.06 | -0.53 | -1.63% | 31.91 | 32.80 | 118462 | 38165.97 | 1.88% |
| 2025-07-15 | 32.78 | 32.59 | -0.24 | -0.73% | 32.53 | 33.01 | 81650 | 26732.78 | 1.29% |
| 2025-07-14 | 32.22 | 32.83 | 0.57 | 1.77% | 32.00 | 32.98 | 130483 | 42576.77 | 2.07% |
| 2025-07-11 | 32.84 | 32.26 | -0.68 | -2.06% | 31.86 | 32.91 | 163909 | 53004.70 | 2.60% |
| 2025-07-10 | 33.25 | 32.94 | -0.67 | -1.99% | 32.70 | 33.58 | 136722 | 45059.16 | 2.17% |
| 2025-07-09 | 34.50 | 33.61 | -0.30 | -0.88% | 33.26 | 34.90 | 230466 | 78171.04 | 3.65% |
| 2025-07-08 | 32.82 | 33.91 | 1.11 | 3.38% | 32.68 | 34.25 | 161639 | 54519.81 | 2.56% |
| 2025-07-07 | 32.96 | 32.80 | -0.22 | -0.67% | 32.67 | 33.18 | 92723 | 30432.42 | 1.47% |
| 2025-07-04 | 34.48 | 33.02 | -1.46 | -4.23% | 32.57 | 34.49 | 210531 | 70056.16 | 3.34% |
| 2025-07-03 | 33.77 | 34.48 | 1.02 | 3.05% | 33.01 | 34.95 | 177089 | 60208.47 | 2.81% |
| 2025-07-02 | 33.95 | 33.46 | 0.16 | 0.48% | 32.50 | 34.25 | 162757 | 54284.39 | 2.58% |
| 2025-07-01 | 32.79 | 33.30 | 0.40 | 1.22% | 32.53 | 33.63 | 141819 | 46816.57 | 2.25% |
| 2025-06-30 | 31.51 | 32.90 | 1.39 | 4.41% | 31.49 | 33.00 | 168183 | 54715.84 | 2.67% |
| 2025-06-27 | 30.63 | 31.51 | 0.47 | 1.51% | 30.63 | 31.75 | 110657 | 34834.64 | 1.75% |
| 2025-06-26 | 30.10 | 31.04 | 0.52 | 1.70% | 30.10 | 31.32 | 137010 | 42360.80 | 2.17% |
| 2025-06-25 | 30.68 | 30.52 | -0.53 | -1.71% | 29.50 | 30.87 | 201279 | 60888.13 | 3.19% |
| 2025-06-24 | 31.00 | 31.05 | 0.01 | 0.03% | 30.49 | 31.27 | 110977 | 34303.96 | 1.76% |
| 2025-06-23 | 30.74 | 31.04 | 0.59 | 1.94% | 30.45 | 31.65 | 131924 | 41106.82 | 2.09% |
| 2025-06-20 | 30.80 | 30.53 | -0.37 | -1.20% | 30.40 | 31.07 | 94081 | 28845.66 | 1.49% |
| 2025-06-19 | 31.74 | 30.90 | -0.79 | -2.49% | 30.67 | 31.85 | 126041 | 39086.15 | 2.00% |
| 2025-06-18 | 30.57 | 31.69 | 0.96 | 3.12% | 30.50 | 31.77 | 163262 | 51160.45 | 2.59% |
| 2025-06-17 | 30.65 | 30.73 | 0.01 | 0.03% | 30.60 | 31.50 | 152549 | 47249.90 | 2.42% |
| 2025-06-16 | 30.57 | 30.72 | 0.18 | 0.59% | 30.15 | 31.91 | 259023 | 80091.59 | 4.11% |
| 2025-06-13 | 29.80 | 30.54 | 0.54 | 1.80% | 29.61 | 30.99 | 212272 | 64991.33 | 3.36% |
| 2025-06-12 | 30.34 | 30.00 | -0.13 | -0.43% | 29.36 | 30.40 | 144776 | 43141.25 | 2.29% |
| 2025-06-11 | 28.48 | 30.13 | 1.72 | 6.05% | 28.30 | 30.38 | 185814 | 55196.63 | 2.95% |
| 2025-06-10 | 29.33 | 28.41 | -0.83 | -2.84% | 28.20 | 29.39 | 101926 | 29174.61 | 1.62% |
| 2025-06-09 | 28.04 | 29.24 | 1.33 | 4.77% | 27.92 | 29.40 | 144522 | 41982.79 | 2.29% |
| 2025-06-06 | 27.79 | 27.91 | 0.11 | 0.40% | 27.61 | 28.10 | 47523 | 13254.79 | 0.75% |
| 2025-06-05 | 27.69 | 27.80 | 0.11 | 0.40% | 27.53 | 27.98 | 48448 | 13484.05 | 0.77% |
| 2025-06-04 | 27.63 | 27.69 | 0.10 | 0.36% | 27.46 | 27.81 | 50967 | 14101.84 | 0.81% |
| 2025-06-03 | 27.30 | 27.59 | 0.19 | 0.69% | 27.03 | 27.88 | 79157 | 21861.20 | 1.25% |
| 2025-05-30 | 27.42 | 27.40 | -0.06 | -0.22% | 27.31 | 27.86 | 51429 | 14167.78 | 0.82% |
| 2025-05-29 | 27.63 | 27.46 | -0.19 | -0.69% | 27.34 | 27.76 | 69881 | 19250.68 | 1.11% |
| 2025-05-28 | 27.51 | 27.65 | 0.14 | 0.51% | 27.47 | 27.85 | 51450 | 14217.01 | 0.82% |
| 2025-05-27 | 27.80 | 27.51 | -0.29 | -1.04% | 27.48 | 27.91 | 58617 | 16189.67 | 0.93% |
| 2025-05-26 | 27.89 | 27.80 | -0.08 | -0.29% | 27.52 | 28.09 | 70705 | 19628.67 | 1.12% |
| 2025-05-23 | 28.34 | 27.88 | -0.54 | -1.90% | 27.85 | 28.68 | 78504 | 22139.82 | 1.24% |
| 2025-05-22 | 29.11 | 28.42 | -0.72 | -2.47% | 28.36 | 29.11 | 75457 | 21643.49 | 1.20% |
| 2025-05-21 | 28.60 | 29.14 | 0.67 | 2.35% | 28.57 | 29.81 | 140309 | 41060.61 | 2.22% |
| 2025-05-20 | 28.28 | 28.47 | 0.19 | 0.67% | 28.18 | 28.75 | 91796 | 26099.26 | 1.45% |
| 2025-05-19 | 27.85 | 28.28 | 0.21 | 0.75% | 27.85 | 28.68 | 98548 | 27956.67 | 1.56% |
| 2025-05-16 | 28.48 | 28.07 | -0.51 | -1.78% | 27.55 | 28.73 | 145808 | 40973.67 | 2.31% |
| 2025-05-15 | 28.88 | 28.58 | 0.15 | 0.53% | 28.40 | 29.20 | 136753 | 39308.65 | 2.17% |
| 2025-05-14 | 28.20 | 28.43 | 0.06 | 0.21% | 28.00 | 28.50 | 100691 | 28454.03 | 1.60% |
| 2025-05-13 | 28.52 | 28.37 | -0.14 | -0.49% | 28.00 | 28.73 | 117781 | 33326.97 | 1.87% |
| 2025-05-12 | 28.33 | 28.51 | 0.24 | 0.85% | 28.00 | 28.72 | 91654 | 26060.49 | 1.45% |
| 2025-05-09 | 28.12 | 28.27 | 0.01 | 0.04% | 28.00 | 28.78 | 109063 | 30927.78 | 1.73% |
| 2025-05-08 | 28.82 | 28.26 | -0.68 | -2.35% | 28.10 | 28.84 | 145711 | 41342.33 | 2.31% |
| 2025-05-07 | 28.50 | 28.94 | 1.04 | 3.73% | 28.45 | 29.50 | 238241 | 69243.43 | 3.78% |
| 2025-05-06 | 27.73 | 27.90 | 0.32 | 1.16% | 27.30 | 27.95 | 142234 | 39380.63 | 2.25% |
| 2025-04-30 | 27.02 | 27.58 | 0.38 | 1.40% | 27.02 | 27.85 | 109555 | 30110.54 | 1.74% |
| 2025-04-29 | 27.38 | 27.20 | -0.32 | -1.16% | 26.90 | 27.58 | 90218 | 24592.46 | 1.43% |
| 2025-04-28 | 27.32 | 27.52 | 0.07 | 0.26% | 27.22 | 28.11 | 139727 | 38628.94 | 2.21% |
| 2025-04-25 | 27.00 | 27.45 | 0.45 | 1.67% | 26.91 | 27.78 | 125796 | 34349.22 | 1.99% |
| 2025-04-24 | 27.15 | 27.00 | -0.15 | -0.55% | 26.86 | 28.10 | 171380 | 46870.46 | 2.72% |
| 2025-04-23 | 27.57 | 27.15 | -0.51 | -1.84% | 27.02 | 27.68 | 191117 | 52058.34 | 3.03% |
| 2025-04-22 | 27.49 | 27.66 | -0.10 | -0.36% | 26.95 | 28.45 | 315950 | 87786.64 | 5.01% |
| 2025-04-21 | 27.20 | 27.76 | 0.77 | 2.85% | 27.00 | 28.58 | 321544 | 89051.11 | 5.10% |
| 2025-04-18 | 25.60 | 26.99 | 1.19 | 4.61% | 25.60 | 27.22 | 223004 | 59214.57 | 3.53% |
| 2025-04-17 | 25.57 | 25.80 | 0.10 | 0.39% | 25.36 | 26.42 | 185550 | 48020.73 | 2.94% |
| 2025-04-16 | 26.02 | 25.70 | -0.47 | -1.80% | 25.35 | 26.08 | 192904 | 49493.79 | 3.06% |
| 2025-04-15 | 25.79 | 26.17 | 1.13 | 4.51% | 25.24 | 26.27 | 374294 | 96232.16 | 5.93% |
| 2025-04-14 | 24.60 | 25.04 | 2.28 | 10.02% | 24.60 | 25.04 | 158842 | 39696.82 | 2.52% |
| 2025-04-11 | 21.86 | 22.76 | 0.89 | 4.07% | 21.70 | 23.10 | 114604 | 25894.05 | 1.82% |
| 2025-04-10 | 22.60 | 21.87 | -0.24 | -1.09% | 21.81 | 22.80 | 88671 | 19666.38 | 1.41% |
| 2025-04-09 | 21.50 | 22.11 | 0.32 | 1.47% | 20.82 | 22.33 | 85048 | 18422.86 | 1.35% |
| 2025-04-08 | 21.30 | 21.79 | 0.82 | 3.91% | 21.28 | 21.93 | 119337 | 25844.62 | 1.89% |
深证大盘股票行情在线 K线走势图
