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 |
|---|
| 2026-02-03 | 2.70 | 2.72 | 0.04 | 1.49% | 2.67 | 2.72 | 256932 | 6946.37 | 3.67% |
| 2026-02-02 | 2.71 | 2.68 | -0.03 | -1.11% | 2.67 | 2.74 | 292724 | 7946.05 | 4.18% |
| 2026-01-30 | 2.67 | 2.71 | 0.03 | 1.12% | 2.65 | 2.72 | 295789 | 7951.25 | 4.22% |
| 2026-01-29 | 2.69 | 2.68 | -0.01 | -0.37% | 2.66 | 2.71 | 177598 | 4770.73 | 2.53% |
| 2026-01-28 | 2.71 | 2.69 | -0.03 | -1.10% | 2.68 | 2.73 | 203309 | 5492.03 | 2.90% |
| 2026-01-27 | 2.75 | 2.72 | -0.01 | -0.37% | 2.65 | 2.75 | 315875 | 8526.59 | 4.51% |
| 2026-01-26 | 2.74 | 2.73 | 0.00 | 0.00% | 2.68 | 2.75 | 277851 | 7540.72 | 3.96% |
| 2026-01-23 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.73 | 172575 | 4693.26 | 2.46% |
| 2026-01-22 | 2.68 | 2.72 | 0.05 | 1.87% | 2.66 | 2.72 | 231242 | 6239.87 | 3.30% |
| 2026-01-21 | 2.65 | 2.67 | 0.00 | 0.00% | 2.63 | 2.68 | 164787 | 4386.54 | 2.35% |
| 2026-01-20 | 2.65 | 2.67 | 0.02 | 0.75% | 2.63 | 2.68 | 229849 | 6126.50 | 3.28% |
| 2026-01-19 | 2.56 | 2.65 | 0.08 | 3.11% | 2.54 | 2.65 | 243605 | 6367.25 | 3.48% |
| 2026-01-16 | 2.64 | 2.57 | -0.07 | -2.65% | 2.55 | 2.64 | 296896 | 7683.58 | 4.24% |
| 2026-01-15 | 2.67 | 2.64 | -0.04 | -1.49% | 2.63 | 2.68 | 189142 | 5016.96 | 2.70% |
| 2026-01-14 | 2.68 | 2.68 | 0.00 | 0.00% | 2.64 | 2.72 | 321187 | 8636.11 | 4.58% |
| 2026-01-13 | 2.71 | 2.68 | -0.04 | -1.47% | 2.68 | 2.74 | 314474 | 8502.81 | 4.49% |
| 2026-01-12 | 2.70 | 2.72 | 0.02 | 0.74% | 2.68 | 2.72 | 273192 | 7377.06 | 3.90% |
| 2026-01-09 | 2.69 | 2.70 | 0.01 | 0.37% | 2.67 | 2.71 | 240106 | 6464.11 | 3.43% |
| 2026-01-08 | 2.64 | 2.69 | 0.03 | 1.13% | 2.64 | 2.70 | 217180 | 5808.13 | 3.10% |
| 2026-01-07 | 2.71 | 2.66 | -0.05 | -1.85% | 2.64 | 2.71 | 262505 | 7002.62 | 3.75% |
| 2026-01-06 | 2.65 | 2.71 | 0.05 | 1.88% | 2.64 | 2.71 | 296692 | 7971.25 | 4.23% |
| 2026-01-05 | 2.69 | 2.66 | 0.00 | 0.00% | 2.64 | 2.69 | 263141 | 7005.14 | 3.76% |
| 2025-12-31 | 2.68 | 2.66 | -0.01 | -0.37% | 2.63 | 2.68 | 179600 | 4774.71 | 2.56% |
| 2025-12-30 | 2.70 | 2.67 | -0.05 | -1.84% | 2.66 | 2.72 | 218134 | 5851.87 | 3.11% |
| 2025-12-29 | 2.78 | 2.72 | -0.07 | -2.51% | 2.70 | 2.79 | 271131 | 7414.29 | 3.87% |
| 2025-12-26 | 2.78 | 2.79 | 0.00 | 0.00% | 2.78 | 2.81 | 234283 | 6548.43 | 3.34% |
| 2025-12-25 | 2.79 | 2.79 | 0.00 | 0.00% | 2.76 | 2.84 | 240412 | 6738.56 | 3.43% |
| 2025-12-24 | 2.82 | 2.79 | -0.05 | -1.76% | 2.77 | 2.85 | 296994 | 8299.15 | 4.24% |
| 2025-12-23 | 2.82 | 2.84 | 0.03 | 1.07% | 2.78 | 2.96 | 391038 | 11068.94 | 5.58% |
| 2025-12-22 | 2.85 | 2.81 | -0.03 | -1.06% | 2.79 | 2.86 | 298864 | 8392.56 | 4.26% |
| 2025-12-19 | 2.72 | 2.84 | 0.13 | 4.80% | 2.68 | 2.87 | 499277 | 13985.31 | 7.12% |
| 2025-12-18 | 2.64 | 2.71 | 0.05 | 1.88% | 2.63 | 2.77 | 381076 | 10360.32 | 5.44% |
| 2025-12-17 | 2.69 | 2.66 | -0.03 | -1.12% | 2.61 | 2.73 | 383997 | 10223.03 | 5.48% |
| 2025-12-16 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.81 | 338412 | 9283.87 | 4.83% |
| 2025-12-15 | 2.64 | 2.73 | 0.08 | 3.02% | 2.62 | 2.78 | 416855 | 11297.48 | 5.95% |
| 2025-12-12 | 2.76 | 2.65 | -0.11 | -3.99% | 2.65 | 2.77 | 477135 | 12889.43 | 6.81% |
| 2025-12-11 | 2.93 | 2.76 | -0.17 | -5.80% | 2.74 | 2.95 | 627552 | 17587.26 | 8.96% |
| 2025-12-10 | 2.97 | 2.93 | -0.06 | -2.01% | 2.92 | 3.06 | 540421 | 16109.37 | 7.71% |
| 2025-12-09 | 2.93 | 2.99 | 0.03 | 1.01% | 2.85 | 3.02 | 617084 | 18215.32 | 8.81% |
| 2025-12-08 | 3.02 | 2.96 | -0.01 | -0.34% | 2.92 | 3.03 | 418667 | 12351.09 | 5.97% |
| 2025-12-05 | 2.86 | 2.97 | 0.10 | 3.48% | 2.80 | 2.98 | 618466 | 18034.76 | 8.83% |
| 2025-12-04 | 2.95 | 2.87 | -0.12 | -4.01% | 2.87 | 3.12 | 758999 | 22303.99 | 10.83% |
| 2025-12-03 | 3.04 | 2.99 | -0.01 | -0.33% | 2.95 | 3.14 | 717099 | 21585.17 | 10.23% |
| 2025-12-02 | 3.02 | 3.00 | -0.06 | -1.96% | 2.94 | 3.05 | 882483 | 26424.98 | 12.59% |
| 2025-12-01 | 3.01 | 3.06 | -0.01 | -0.33% | 2.97 | 3.08 | 1282058 | 38934.63 | 18.29% |
| 2025-11-28 | 3.20 | 3.07 | 0.01 | 0.33% | 2.96 | 3.32 | 2008640 | 62040.35 | 28.66% |
| 2025-11-27 | 2.78 | 3.06 | 0.28 | 10.07% | 2.76 | 3.06 | 344922 | 10344.54 | 4.92% |
| 2025-11-26 | 2.76 | 2.78 | 0.02 | 0.72% | 2.76 | 2.87 | 283001 | 7933.50 | 4.04% |
| 2025-11-25 | 2.72 | 2.76 | 0.06 | 2.22% | 2.69 | 2.78 | 271762 | 7428.65 | 3.88% |
| 2025-11-24 | 2.68 | 2.70 | 0.06 | 2.27% | 2.68 | 2.82 | 332961 | 9042.58 | 4.75% |
| 2025-11-21 | 2.83 | 2.64 | -0.20 | -7.04% | 2.64 | 2.87 | 390579 | 10647.68 | 5.57% |
| 2025-11-20 | 2.88 | 2.84 | -0.04 | -1.39% | 2.79 | 2.89 | 232787 | 6608.17 | 3.32% |
| 2025-11-19 | 2.89 | 2.88 | -0.01 | -0.35% | 2.82 | 2.92 | 226637 | 6483.72 | 3.23% |
| 2025-11-18 | 2.94 | 2.89 | -0.05 | -1.70% | 2.85 | 2.96 | 276077 | 7964.50 | 3.94% |
| 2025-11-17 | 2.93 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 224121 | 6588.85 | 3.20% |
| 2025-11-14 | 2.95 | 2.93 | 0.00 | 0.00% | 2.92 | 2.98 | 263253 | 7746.03 | 3.76% |
| 2025-11-13 | 2.91 | 2.93 | 0.02 | 0.69% | 2.87 | 2.94 | 218670 | 6360.28 | 3.12% |
| 2025-11-12 | 2.89 | 2.91 | 0.01 | 0.34% | 2.86 | 2.93 | 230194 | 6655.78 | 3.28% |
| 2025-11-11 | 2.88 | 2.90 | 0.02 | 0.69% | 2.85 | 2.90 | 225820 | 6510.60 | 3.22% |
| 2025-11-10 | 2.79 | 2.88 | 0.09 | 3.23% | 2.76 | 2.90 | 321734 | 9186.66 | 4.59% |
| 2025-11-07 | 2.81 | 2.79 | -0.03 | -1.06% | 2.78 | 2.84 | 184673 | 5164.79 | 2.64% |
| 2025-11-06 | 2.80 | 2.82 | 0.01 | 0.36% | 2.76 | 2.84 | 268003 | 7536.32 | 3.82% |
| 2025-11-05 | 2.75 | 2.81 | 0.04 | 1.44% | 2.74 | 2.82 | 295974 | 8281.54 | 4.22% |
| 2025-11-04 | 2.74 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 210667 | 5803.36 | 3.01% |
| 2025-11-03 | 2.72 | 2.75 | 0.05 | 1.85% | 2.69 | 2.76 | 214320 | 5856.68 | 3.06% |
| 2025-10-31 | 2.64 | 2.70 | 0.07 | 2.66% | 2.63 | 2.71 | 212214 | 5686.84 | 3.03% |
| 2025-10-30 | 2.67 | 2.63 | -0.04 | -1.50% | 2.63 | 2.67 | 146991 | 3892.41 | 2.10% |
| 2025-10-29 | 2.70 | 2.67 | -0.02 | -0.74% | 2.60 | 2.71 | 254140 | 6725.65 | 3.63% |
| 2025-10-28 | 2.74 | 2.69 | -0.08 | -2.89% | 2.68 | 2.74 | 273225 | 7376.84 | 3.90% |
| 2025-10-27 | 2.75 | 2.77 | 0.03 | 1.09% | 2.73 | 2.79 | 207379 | 5725.94 | 2.96% |
| 2025-10-24 | 2.77 | 2.74 | -0.04 | -1.44% | 2.74 | 2.80 | 188619 | 5222.49 | 2.69% |
| 2025-10-23 | 2.77 | 2.78 | 0.01 | 0.36% | 2.74 | 2.80 | 179254 | 4962.78 | 2.56% |
| 2025-10-22 | 2.73 | 2.77 | 0.02 | 0.73% | 2.73 | 2.78 | 233995 | 6477.49 | 3.34% |
| 2025-10-21 | 2.68 | 2.75 | 0.08 | 3.00% | 2.65 | 2.75 | 312651 | 8487.80 | 4.46% |
| 2025-10-20 | 2.65 | 2.67 | 0.05 | 1.91% | 2.63 | 2.67 | 191313 | 5080.32 | 2.73% |
| 2025-10-17 | 2.64 | 2.62 | -0.02 | -0.76% | 2.62 | 2.68 | 230414 | 6113.79 | 3.29% |
| 2025-10-16 | 2.66 | 2.64 | -0.03 | -1.12% | 2.62 | 2.69 | 157700 | 4177.11 | 2.25% |
| 2025-10-15 | 2.66 | 2.67 | 0.02 | 0.75% | 2.64 | 2.68 | 184359 | 4907.86 | 2.63% |
| 2025-10-14 | 2.63 | 2.65 | 0.01 | 0.38% | 2.63 | 2.68 | 210763 | 5600.01 | 3.01% |
| 2025-10-13 | 2.61 | 2.64 | -0.02 | -0.75% | 2.55 | 2.64 | 219971 | 5749.68 | 3.14% |
深证大盘股票行情在线 K线走势图
佳隆股份(002495)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
