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 |
|---|
| 2025-09-15 | 19.50 | 19.47 | -0.03 | -0.15% | 19.26 | 19.58 | 87943 | 17084.73 | 0.94% |
| 2025-09-12 | 19.85 | 19.50 | -0.27 | -1.37% | 19.50 | 19.88 | 141359 | 27754.85 | 1.51% |
| 2025-09-11 | 20.20 | 20.27 | -0.01 | -0.05% | 20.10 | 20.30 | 95398 | 19284.08 | 1.02% |
| 2025-09-10 | 20.26 | 20.28 | -0.08 | -0.39% | 20.20 | 20.35 | 57202 | 11593.22 | 0.61% |
| 2025-09-09 | 20.30 | 20.36 | 0.05 | 0.25% | 20.14 | 20.45 | 89600 | 18184.30 | 0.96% |
| 2025-09-08 | 19.93 | 20.31 | 0.44 | 2.21% | 19.89 | 20.47 | 90334 | 18302.76 | 0.97% |
| 2025-09-05 | 19.69 | 19.87 | 0.18 | 0.91% | 19.55 | 19.87 | 79610 | 15704.87 | 0.85% |
| 2025-09-04 | 19.70 | 19.69 | -0.04 | -0.20% | 19.51 | 19.85 | 63551 | 12525.90 | 0.68% |
| 2025-09-03 | 20.01 | 19.73 | -0.28 | -1.40% | 19.71 | 20.09 | 69079 | 13702.07 | 0.74% |
| 2025-09-02 | 20.18 | 20.01 | -0.19 | -0.94% | 19.90 | 20.25 | 74489 | 14926.01 | 0.80% |
| 2025-09-01 | 20.40 | 20.20 | -0.15 | -0.74% | 20.11 | 20.43 | 77375 | 15636.12 | 0.83% |
| 2025-08-29 | 20.35 | 20.35 | -0.04 | -0.20% | 20.20 | 20.60 | 112472 | 22917.51 | 1.20% |
| 2025-08-28 | 19.99 | 20.39 | 0.60 | 3.03% | 19.98 | 20.49 | 188473 | 38174.34 | 2.02% |
| 2025-08-27 | 20.25 | 19.79 | -0.45 | -2.22% | 19.79 | 20.31 | 98491 | 19731.07 | 1.06% |
| 2025-08-26 | 20.00 | 20.24 | 0.24 | 1.20% | 19.90 | 20.37 | 118929 | 24057.23 | 1.27% |
| 2025-08-25 | 19.82 | 20.00 | 0.27 | 1.37% | 19.70 | 20.04 | 121583 | 24248.87 | 1.30% |
| 2025-08-22 | 19.82 | 19.73 | -0.09 | -0.45% | 19.62 | 19.84 | 78996 | 15559.14 | 0.85% |
| 2025-08-21 | 19.81 | 19.82 | 0.10 | 0.51% | 19.72 | 19.92 | 89872 | 17810.99 | 0.96% |
| 2025-08-20 | 19.39 | 19.72 | 0.26 | 1.34% | 19.33 | 19.73 | 94226 | 18451.73 | 1.01% |
| 2025-08-19 | 19.51 | 19.46 | -0.05 | -0.26% | 19.39 | 19.59 | 67123 | 13083.48 | 0.72% |
| 2025-08-18 | 19.45 | 19.51 | 0.11 | 0.57% | 19.40 | 19.54 | 94575 | 18429.56 | 1.01% |
| 2025-08-15 | 19.15 | 19.40 | 0.22 | 1.15% | 19.10 | 19.41 | 59515 | 11471.66 | 0.64% |
| 2025-08-14 | 19.44 | 19.18 | -0.22 | -1.13% | 19.16 | 19.44 | 74915 | 14442.55 | 0.80% |
| 2025-08-13 | 19.53 | 19.40 | -0.07 | -0.36% | 19.39 | 19.56 | 45696 | 8880.26 | 0.49% |
| 2025-08-12 | 19.49 | 19.47 | -0.01 | -0.05% | 19.43 | 19.58 | 48894 | 9527.64 | 0.52% |
| 2025-08-11 | 19.41 | 19.48 | 0.07 | 0.36% | 19.33 | 19.52 | 41911 | 8152.92 | 0.45% |
| 2025-08-08 | 19.47 | 19.41 | -0.11 | -0.56% | 19.38 | 19.50 | 28008 | 5443.11 | 0.30% |
| 2025-08-07 | 19.45 | 19.52 | 0.07 | 0.36% | 19.36 | 19.53 | 48305 | 9394.75 | 0.52% |
| 2025-08-06 | 19.45 | 19.45 | 0.01 | 0.05% | 19.34 | 19.50 | 38912 | 7561.50 | 0.42% |
| 2025-08-05 | 19.29 | 19.44 | 0.16 | 0.83% | 19.24 | 19.44 | 47176 | 9130.15 | 0.51% |
| 2025-08-04 | 19.15 | 19.28 | 0.04 | 0.21% | 19.11 | 19.30 | 41389 | 7962.00 | 0.44% |
| 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% |
深证大盘股票行情在线 K线走势图
