佳隆股份(002495)股票行情
佳隆股份(002495)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 | 2.63 | 2.63 | 0.02 | 0.77% | 2.61 | 2.65 | 158994 | 4182.30 | 2.27% |
| 2025-07-31 | 2.69 | 2.61 | -0.09 | -3.33% | 2.60 | 2.70 | 315559 | 8323.76 | 4.50% |
| 2025-07-30 | 2.67 | 2.70 | 0.03 | 1.12% | 2.65 | 2.71 | 246657 | 6613.67 | 3.52% |
| 2025-07-29 | 2.70 | 2.67 | -0.03 | -1.11% | 2.64 | 2.72 | 224074 | 5987.38 | 3.20% |
| 2025-07-28 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.71 | 205620 | 5532.57 | 2.93% |
| 2025-07-25 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.71 | 160044 | 4293.01 | 2.28% |
| 2025-07-24 | 2.69 | 2.71 | 0.02 | 0.74% | 2.68 | 2.72 | 179019 | 4837.71 | 2.55% |
| 2025-07-23 | 2.70 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 190107 | 5132.46 | 2.71% |
| 2025-07-22 | 2.72 | 2.71 | 0.00 | 0.00% | 2.68 | 2.73 | 213597 | 5766.57 | 3.05% |
| 2025-07-21 | 2.65 | 2.71 | 0.05 | 1.88% | 2.65 | 2.71 | 218336 | 5887.96 | 3.12% |
| 2025-07-18 | 2.66 | 2.66 | 0.00 | 0.00% | 2.63 | 2.67 | 184258 | 4879.25 | 2.63% |
| 2025-07-17 | 2.67 | 2.66 | 0.00 | 0.00% | 2.64 | 2.70 | 196502 | 5240.18 | 2.80% |
| 2025-07-16 | 2.58 | 2.66 | 0.08 | 3.10% | 2.57 | 2.66 | 318479 | 8380.70 | 4.54% |
| 2025-07-15 | 2.65 | 2.58 | -0.07 | -2.64% | 2.56 | 2.65 | 236022 | 6112.89 | 3.37% |
| 2025-07-14 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.66 | 145453 | 3845.55 | 2.08% |
| 2025-07-11 | 2.64 | 2.65 | 0.01 | 0.38% | 2.61 | 2.66 | 202325 | 5336.47 | 2.89% |
| 2025-07-10 | 2.61 | 2.64 | 0.03 | 1.15% | 2.60 | 2.66 | 204188 | 5378.22 | 2.91% |
| 2025-07-09 | 2.62 | 2.61 | -0.01 | -0.38% | 2.60 | 2.64 | 163301 | 4276.54 | 2.33% |
| 2025-07-08 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.62 | 181491 | 4726.10 | 2.59% |
| 2025-07-07 | 2.55 | 2.59 | 0.03 | 1.17% | 2.55 | 2.60 | 184389 | 4767.05 | 2.63% |
| 2025-07-04 | 2.59 | 2.56 | -0.04 | -1.54% | 2.55 | 2.59 | 172364 | 4430.98 | 2.46% |
| 2025-07-03 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.61 | 170426 | 4419.09 | 2.43% |
| 2025-07-02 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.60 | 203843 | 5277.90 | 2.91% |
| 2025-07-01 | 2.58 | 2.58 | 0.00 | 0.00% | 2.54 | 2.60 | 172270 | 4431.56 | 2.46% |
| 2025-06-30 | 2.58 | 2.58 | 0.01 | 0.39% | 2.56 | 2.59 | 146319 | 3773.67 | 2.09% |
| 2025-06-27 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.58 | 168984 | 4334.73 | 2.41% |
| 2025-06-26 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.59 | 154201 | 3954.34 | 2.20% |
| 2025-06-25 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.59 | 183446 | 4693.04 | 2.62% |
| 2025-06-24 | 2.49 | 2.55 | 0.08 | 3.24% | 2.48 | 2.56 | 215495 | 5468.51 | 3.08% |
| 2025-06-23 | 2.42 | 2.47 | 0.04 | 1.65% | 2.40 | 2.48 | 178606 | 4386.65 | 2.55% |
| 2025-06-20 | 2.45 | 2.43 | -0.02 | -0.82% | 2.42 | 2.47 | 170524 | 4169.42 | 2.43% |
| 2025-06-19 | 2.54 | 2.45 | -0.08 | -3.16% | 2.44 | 2.54 | 240181 | 5947.44 | 3.43% |
| 2025-06-18 | 2.59 | 2.53 | -0.06 | -2.32% | 2.52 | 2.59 | 193677 | 4929.15 | 2.76% |
| 2025-06-17 | 2.59 | 2.59 | 0.00 | 0.00% | 2.57 | 2.62 | 197659 | 5113.93 | 2.82% |
| 2025-06-16 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.60 | 239634 | 6188.24 | 3.42% |
| 2025-06-13 | 2.66 | 2.56 | -0.09 | -3.40% | 2.55 | 2.66 | 350912 | 9045.90 | 5.15% |
| 2025-06-12 | 2.70 | 2.65 | -0.06 | -2.21% | 2.63 | 2.71 | 330844 | 8806.02 | 4.86% |
| 2025-06-11 | 2.70 | 2.71 | 0.02 | 0.74% | 2.69 | 2.75 | 276615 | 7510.56 | 4.06% |
| 2025-06-10 | 2.77 | 2.69 | -0.08 | -2.89% | 2.65 | 2.78 | 439008 | 11890.77 | 6.44% |
| 2025-06-09 | 2.74 | 2.77 | 0.03 | 1.09% | 2.71 | 2.78 | 434630 | 11939.76 | 6.38% |
| 2025-06-06 | 2.73 | 2.74 | 0.05 | 1.86% | 2.68 | 2.88 | 796246 | 22051.84 | 11.69% |
| 2025-06-05 | 2.83 | 2.69 | -0.05 | -1.82% | 2.68 | 2.86 | 614332 | 17056.42 | 9.02% |
| 2025-06-04 | 2.68 | 2.75 | 0.08 | 3.00% | 2.67 | 2.87 | 489065 | 13439.99 | 7.18% |
| 2025-06-03 | 2.66 | 2.67 | 0.01 | 0.38% | 2.63 | 2.71 | 265533 | 7099.07 | 3.90% |
| 2025-05-30 | 2.70 | 2.66 | -0.04 | -1.48% | 2.64 | 2.72 | 278600 | 7419.50 | 4.09% |
| 2025-05-29 | 2.72 | 2.70 | -0.02 | -0.74% | 2.67 | 2.74 | 288595 | 7805.58 | 4.24% |
| 2025-05-28 | 2.72 | 2.72 | 0.01 | 0.37% | 2.69 | 2.78 | 408224 | 11168.23 | 5.99% |
| 2025-05-27 | 2.65 | 2.71 | 0.07 | 2.65% | 2.64 | 2.72 | 372501 | 10039.65 | 5.47% |
| 2025-05-26 | 2.64 | 2.64 | 0.02 | 0.76% | 2.61 | 2.69 | 277392 | 7334.23 | 4.07% |
| 2025-05-23 | 2.66 | 2.62 | -0.05 | -1.87% | 2.61 | 2.68 | 253886 | 6718.32 | 3.73% |
| 2025-05-22 | 2.73 | 2.67 | -0.06 | -2.20% | 2.65 | 2.79 | 336901 | 9105.14 | 4.95% |
| 2025-05-21 | 2.78 | 2.73 | -0.05 | -1.80% | 2.70 | 2.85 | 337793 | 9245.86 | 4.96% |
| 2025-05-20 | 2.74 | 2.78 | 0.04 | 1.46% | 2.72 | 2.80 | 515430 | 14258.29 | 7.57% |
| 2025-05-19 | 2.59 | 2.74 | 0.14 | 5.38% | 2.58 | 2.75 | 656549 | 17683.21 | 9.64% |
| 2025-05-16 | 2.64 | 2.60 | -0.05 | -1.89% | 2.57 | 2.64 | 388493 | 10105.49 | 5.70% |
| 2025-05-15 | 2.64 | 2.65 | 0.03 | 1.15% | 2.61 | 2.68 | 534191 | 14114.59 | 7.84% |
| 2025-05-14 | 2.55 | 2.62 | 0.08 | 3.15% | 2.52 | 2.74 | 628073 | 16420.85 | 9.22% |
| 2025-05-13 | 2.58 | 2.54 | -0.02 | -0.78% | 2.52 | 2.61 | 324901 | 8324.95 | 4.77% |
| 2025-05-12 | 2.61 | 2.56 | -0.02 | -0.78% | 2.54 | 2.63 | 267641 | 6866.05 | 3.93% |
| 2025-05-09 | 2.65 | 2.58 | -0.06 | -2.27% | 2.57 | 2.65 | 341143 | 8832.50 | 5.01% |
| 2025-05-08 | 2.62 | 2.64 | 0.04 | 1.54% | 2.57 | 2.66 | 479244 | 12604.64 | 7.04% |
| 2025-05-07 | 2.57 | 2.60 | 0.06 | 2.36% | 2.57 | 2.75 | 562290 | 14738.74 | 8.25% |
| 2025-05-06 | 2.49 | 2.54 | 0.09 | 3.67% | 2.49 | 2.59 | 397244 | 10089.12 | 5.83% |
| 2025-04-30 | 2.41 | 2.45 | 0.05 | 2.08% | 2.41 | 2.62 | 458112 | 11430.18 | 6.72% |
| 2025-04-29 | 2.37 | 2.40 | 0.03 | 1.27% | 2.34 | 2.42 | 304780 | 7294.06 | 4.47% |
| 2025-04-28 | 2.49 | 2.37 | -0.13 | -5.20% | 2.35 | 2.49 | 446987 | 10661.90 | 6.56% |
| 2025-04-25 | 2.55 | 2.50 | -0.06 | -2.34% | 2.48 | 2.58 | 467064 | 11738.25 | 6.54% |
| 2025-04-24 | 2.45 | 2.56 | 0.10 | 4.07% | 2.43 | 2.62 | 652702 | 16540.89 | 9.14% |
| 2025-04-23 | 2.59 | 2.46 | -0.12 | -4.65% | 2.45 | 2.60 | 581172 | 14570.62 | 8.14% |
| 2025-04-22 | 2.56 | 2.58 | 0.01 | 0.39% | 2.55 | 2.65 | 600485 | 15606.22 | 8.41% |
| 2025-04-21 | 2.54 | 2.57 | 0.01 | 0.39% | 2.51 | 2.60 | 477987 | 12269.14 | 6.70% |
| 2025-04-18 | 2.62 | 2.56 | -0.06 | -2.29% | 2.53 | 2.64 | 669082 | 17212.47 | 9.37% |
| 2025-04-17 | 2.47 | 2.62 | 0.13 | 5.22% | 2.46 | 2.64 | 1108803 | 28483.99 | 15.53% |
| 2025-04-16 | 2.46 | 2.49 | 0.03 | 1.22% | 2.39 | 2.51 | 753868 | 18586.46 | 10.56% |
| 2025-04-15 | 2.55 | 2.46 | -0.11 | -4.28% | 2.44 | 2.55 | 1042010 | 25799.61 | 14.60% |
| 2025-04-14 | 2.35 | 2.57 | 0.23 | 9.83% | 2.34 | 2.57 | 851052 | 21295.07 | 11.92% |
| 2025-04-11 | 2.33 | 2.34 | -0.01 | -0.43% | 2.33 | 2.39 | 353953 | 8341.24 | 4.96% |
| 2025-04-10 | 2.29 | 2.35 | 0.07 | 3.07% | 2.27 | 2.38 | 423441 | 9916.95 | 5.93% |
| 2025-04-09 | 2.23 | 2.28 | 0.02 | 0.88% | 2.08 | 2.30 | 573700 | 12632.99 | 8.04% |
| 2025-04-08 | 2.11 | 2.26 | 0.07 | 3.20% | 2.06 | 2.31 | 549423 | 12171.75 | 7.70% |
深证大盘股票行情在线 K线走势图
