老板电器(002508)股票行情
老板电器(002508)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 | 19.08 | 19.24 | 0.16 | 0.84% | 19.05 | 19.26 | 46564 | 8929.46 | 0.50% |
| 2025-07-31 | 19.52 | 19.08 | -0.44 | -2.25% | 19.06 | 19.52 | 103738 | 19946.43 | 1.11% |
| 2025-07-30 | 19.40 | 19.52 | 0.12 | 0.62% | 19.37 | 19.68 | 94859 | 18574.44 | 1.02% |
| 2025-07-29 | 19.47 | 19.40 | -0.05 | -0.26% | 19.20 | 19.53 | 66832 | 12912.27 | 0.72% |
| 2025-07-28 | 19.61 | 19.45 | -0.15 | -0.77% | 19.40 | 19.65 | 71624 | 13959.74 | 0.77% |
| 2025-07-25 | 19.64 | 19.60 | 0.00 | 0.00% | 19.52 | 19.75 | 71636 | 14064.62 | 0.77% |
| 2025-07-24 | 19.61 | 19.60 | -0.02 | -0.10% | 19.47 | 19.64 | 87543 | 17104.65 | 0.94% |
| 2025-07-23 | 19.50 | 19.62 | 0.18 | 0.93% | 19.45 | 19.80 | 106055 | 20837.06 | 1.14% |
| 2025-07-22 | 19.40 | 19.44 | 0.05 | 0.26% | 19.29 | 19.44 | 78999 | 15314.43 | 0.85% |
| 2025-07-21 | 19.16 | 19.39 | 0.27 | 1.41% | 19.14 | 19.43 | 94249 | 18206.43 | 1.01% |
| 2025-07-18 | 19.05 | 19.12 | 0.03 | 0.16% | 19.05 | 19.15 | 50745 | 9686.90 | 0.54% |
| 2025-07-17 | 19.09 | 19.09 | -0.01 | -0.05% | 19.00 | 19.15 | 46286 | 8829.29 | 0.50% |
| 2025-07-16 | 19.03 | 19.10 | 0.08 | 0.42% | 18.97 | 19.12 | 46501 | 8860.43 | 0.50% |
| 2025-07-15 | 19.13 | 19.02 | -0.16 | -0.83% | 18.94 | 19.21 | 58274 | 11100.02 | 0.62% |
| 2025-07-14 | 19.08 | 19.18 | 0.13 | 0.68% | 19.06 | 19.22 | 68605 | 13138.52 | 0.73% |
| 2025-07-11 | 19.09 | 19.05 | -0.01 | -0.05% | 19.02 | 19.24 | 82870 | 15859.96 | 0.89% |
| 2025-07-10 | 18.90 | 19.06 | 0.16 | 0.85% | 18.86 | 19.07 | 73995 | 14035.48 | 0.79% |
| 2025-07-09 | 18.94 | 18.90 | -0.04 | -0.21% | 18.88 | 19.01 | 55696 | 10549.68 | 0.60% |
| 2025-07-08 | 18.92 | 18.94 | 0.02 | 0.11% | 18.82 | 18.95 | 50701 | 9586.10 | 0.54% |
| 2025-07-07 | 18.88 | 18.92 | 0.08 | 0.42% | 18.81 | 18.96 | 44876 | 8486.60 | 0.48% |
| 2025-07-04 | 18.99 | 18.84 | -0.14 | -0.74% | 18.81 | 19.02 | 43757 | 8277.54 | 0.47% |
| 2025-07-03 | 18.97 | 18.98 | -0.01 | -0.05% | 18.95 | 19.08 | 39391 | 7485.21 | 0.42% |
| 2025-07-02 | 18.94 | 18.99 | 0.06 | 0.32% | 18.92 | 19.04 | 42790 | 8125.52 | 0.46% |
| 2025-07-01 | 19.00 | 18.93 | -0.08 | -0.42% | 18.88 | 19.01 | 42618 | 8066.18 | 0.46% |
| 2025-06-30 | 18.88 | 19.01 | 0.17 | 0.90% | 18.85 | 19.03 | 64116 | 12153.77 | 0.69% |
| 2025-06-27 | 18.80 | 18.84 | 0.11 | 0.59% | 18.75 | 18.92 | 58947 | 11119.26 | 0.63% |
| 2025-06-26 | 18.89 | 18.73 | -0.15 | -0.79% | 18.71 | 18.90 | 59579 | 11195.43 | 0.64% |
| 2025-06-25 | 18.74 | 18.88 | 0.16 | 0.85% | 18.72 | 18.90 | 86855 | 16357.45 | 0.93% |
| 2025-06-24 | 18.42 | 18.72 | 0.34 | 1.85% | 18.40 | 18.74 | 88089 | 16373.50 | 0.94% |
| 2025-06-23 | 18.20 | 18.38 | 0.14 | 0.77% | 18.19 | 18.40 | 55625 | 10189.36 | 0.60% |
| 2025-06-20 | 18.23 | 18.24 | 0.00 | 0.00% | 18.15 | 18.35 | 56031 | 10226.42 | 0.60% |
| 2025-06-19 | 18.43 | 18.24 | -0.26 | -1.41% | 18.15 | 18.54 | 99030 | 18133.68 | 1.06% |
| 2025-06-18 | 18.60 | 18.50 | -0.15 | -0.80% | 18.43 | 18.65 | 64455 | 11941.83 | 0.69% |
| 2025-06-17 | 18.73 | 18.65 | -0.06 | -0.32% | 18.62 | 18.85 | 70715 | 13233.24 | 0.76% |
| 2025-06-16 | 18.66 | 18.71 | 0.05 | 0.27% | 18.58 | 18.78 | 70505 | 13171.47 | 0.76% |
| 2025-06-13 | 18.73 | 18.66 | -0.13 | -0.69% | 18.58 | 18.87 | 85917 | 16069.29 | 0.92% |
| 2025-06-12 | 18.88 | 18.79 | -0.13 | -0.69% | 18.75 | 18.93 | 89845 | 16882.85 | 0.96% |
| 2025-06-11 | 18.88 | 18.92 | 0.05 | 0.26% | 18.79 | 18.99 | 57961 | 10967.86 | 0.62% |
| 2025-06-10 | 19.06 | 18.87 | -0.19 | -1.00% | 18.80 | 19.12 | 87315 | 16536.59 | 0.94% |
| 2025-06-09 | 19.05 | 19.06 | 0.01 | 0.05% | 18.99 | 19.10 | 60926 | 11609.92 | 0.65% |
| 2025-06-06 | 19.12 | 19.05 | -0.04 | -0.21% | 19.02 | 19.13 | 42426 | 8085.15 | 0.45% |
| 2025-06-05 | 19.04 | 19.09 | 0.05 | 0.26% | 18.94 | 19.15 | 84839 | 16150.48 | 0.91% |
| 2025-06-04 | 19.14 | 19.04 | -0.05 | -0.26% | 18.95 | 19.16 | 108607 | 20675.24 | 1.16% |
| 2025-06-03 | 19.60 | 19.59 | -0.20 | -1.01% | 19.55 | 19.79 | 72346 | 14226.47 | 0.77% |
| 2025-05-30 | 19.91 | 19.79 | -0.11 | -0.55% | 19.76 | 19.96 | 52678 | 10434.05 | 0.56% |
| 2025-05-29 | 19.83 | 19.90 | 0.02 | 0.10% | 19.78 | 19.96 | 48212 | 9597.51 | 0.52% |
| 2025-05-28 | 20.00 | 19.88 | -0.09 | -0.45% | 19.80 | 20.02 | 52192 | 10372.74 | 0.56% |
| 2025-05-27 | 19.92 | 19.97 | 0.08 | 0.40% | 19.83 | 20.00 | 36148 | 7204.41 | 0.39% |
| 2025-05-26 | 19.95 | 19.89 | -0.12 | -0.60% | 19.86 | 20.02 | 47113 | 9387.59 | 0.50% |
| 2025-05-23 | 20.02 | 20.01 | -0.01 | -0.05% | 20.00 | 20.42 | 95701 | 19349.32 | 1.03% |
| 2025-05-22 | 20.06 | 20.02 | -0.10 | -0.50% | 19.96 | 20.14 | 37121 | 7440.09 | 0.40% |
| 2025-05-21 | 20.15 | 20.12 | -0.03 | -0.15% | 20.08 | 20.25 | 51890 | 10459.07 | 0.56% |
| 2025-05-20 | 19.99 | 20.15 | 0.17 | 0.85% | 19.89 | 20.32 | 97122 | 19490.23 | 1.04% |
| 2025-05-19 | 20.03 | 19.98 | -0.14 | -0.70% | 19.82 | 20.11 | 65843 | 13131.10 | 0.71% |
| 2025-05-16 | 20.04 | 20.12 | 0.03 | 0.15% | 19.98 | 20.15 | 50790 | 10184.05 | 0.54% |
| 2025-05-15 | 20.15 | 20.09 | -0.10 | -0.50% | 20.02 | 20.23 | 47951 | 9646.72 | 0.51% |
| 2025-05-14 | 20.25 | 20.19 | -0.06 | -0.30% | 19.92 | 20.38 | 70766 | 14208.48 | 0.76% |
| 2025-05-13 | 20.33 | 20.25 | 0.15 | 0.75% | 20.13 | 20.49 | 78862 | 15990.83 | 0.84% |
| 2025-05-12 | 19.87 | 20.10 | 0.27 | 1.36% | 19.87 | 20.19 | 95261 | 19098.54 | 1.02% |
| 2025-05-09 | 19.98 | 19.83 | -0.10 | -0.50% | 19.78 | 20.03 | 73040 | 14523.80 | 0.78% |
| 2025-05-08 | 19.75 | 19.93 | 0.07 | 0.35% | 19.71 | 19.94 | 88372 | 17557.43 | 0.95% |
| 2025-05-07 | 19.90 | 19.86 | 0.11 | 0.56% | 19.71 | 20.16 | 124202 | 24684.41 | 1.33% |
| 2025-05-06 | 19.74 | 19.75 | 0.18 | 0.92% | 19.49 | 19.75 | 100170 | 19692.07 | 1.07% |
| 2025-04-30 | 19.54 | 19.57 | -0.08 | -0.41% | 19.49 | 19.96 | 141928 | 27944.01 | 1.52% |
| 2025-04-29 | 20.80 | 19.65 | -1.50 | -7.09% | 19.29 | 20.98 | 340496 | 67553.12 | 3.65% |
| 2025-04-28 | 21.63 | 21.15 | -0.47 | -2.17% | 21.02 | 21.64 | 80191 | 17003.03 | 0.86% |
| 2025-04-25 | 21.49 | 21.62 | 0.17 | 0.79% | 21.49 | 21.95 | 58059 | 12619.67 | 0.62% |
| 2025-04-24 | 21.72 | 21.45 | -0.25 | -1.15% | 21.38 | 21.80 | 52598 | 11345.11 | 0.56% |
| 2025-04-23 | 21.71 | 21.70 | 0.06 | 0.28% | 21.60 | 21.96 | 43923 | 9561.05 | 0.47% |
| 2025-04-22 | 21.78 | 21.64 | -0.19 | -0.87% | 21.58 | 21.85 | 32864 | 7115.81 | 0.35% |
| 2025-04-21 | 21.81 | 21.83 | -0.06 | -0.27% | 21.65 | 21.89 | 32142 | 6999.43 | 0.34% |
| 2025-04-18 | 22.10 | 21.89 | -0.20 | -0.91% | 21.82 | 22.19 | 27336 | 5992.23 | 0.29% |
| 2025-04-17 | 21.60 | 22.09 | 0.44 | 2.03% | 21.47 | 22.33 | 58893 | 12995.43 | 0.63% |
| 2025-04-16 | 21.77 | 21.65 | -0.17 | -0.78% | 21.52 | 21.99 | 42400 | 9198.66 | 0.46% |
| 2025-04-15 | 21.92 | 21.82 | -0.12 | -0.55% | 21.58 | 22.03 | 61873 | 13453.43 | 0.66% |
| 2025-04-14 | 22.35 | 21.94 | -0.22 | -0.99% | 21.80 | 22.55 | 50488 | 11122.46 | 0.54% |
| 2025-04-11 | 22.45 | 22.16 | -0.52 | -2.29% | 21.96 | 22.55 | 66654 | 14755.29 | 0.72% |
| 2025-04-10 | 22.61 | 22.68 | 0.07 | 0.31% | 22.21 | 22.82 | 73625 | 16620.11 | 0.79% |
| 2025-04-09 | 21.80 | 22.61 | 0.57 | 2.59% | 21.36 | 22.80 | 105413 | 23429.60 | 1.13% |
| 2025-04-08 | 21.34 | 22.04 | 0.70 | 3.28% | 21.16 | 22.18 | 101736 | 22010.00 | 1.09% |
深证大盘股票行情在线 K线走势图
