金字火腿(002515)股票行情 金字火腿股票行情 002515股票行情_爱股网
金字火腿(002515)股票行情
金字火腿(002515)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 |
|---|
| 2025-10-31 | 6.68 | 6.59 | -0.01 | -0.15% | 6.59 | 6.69 | 392285 | 25979.60 | 3.24% |
| 2025-10-30 | 7.05 | 6.60 | -0.36 | -5.17% | 6.60 | 7.10 | 676471 | 45520.67 | 5.59% |
| 2025-10-29 | 7.04 | 6.96 | -0.15 | -2.11% | 6.90 | 7.16 | 662741 | 46350.55 | 5.47% |
| 2025-10-28 | 7.22 | 7.11 | -0.11 | -1.52% | 6.90 | 7.48 | 1240704 | 90131.26 | 10.25% |
| 2025-10-27 | 7.00 | 7.22 | 0.66 | 10.06% | 7.00 | 7.22 | 589832 | 42203.43 | 4.87% |
| 2025-10-24 | 6.59 | 6.56 | 0.02 | 0.31% | 6.49 | 6.63 | 282542 | 18470.61 | 2.33% |
| 2025-10-23 | 6.86 | 6.54 | -0.40 | -5.76% | 6.46 | 6.90 | 514636 | 34061.91 | 4.25% |
| 2025-10-22 | 6.77 | 6.94 | 0.13 | 1.91% | 6.72 | 7.04 | 528882 | 36748.21 | 4.37% |
| 2025-10-21 | 6.52 | 6.81 | 0.32 | 4.93% | 6.46 | 6.86 | 499433 | 33309.04 | 4.13% |
| 2025-10-20 | 6.50 | 6.49 | 0.07 | 1.09% | 6.40 | 6.67 | 459356 | 29970.73 | 3.79% |
| 2025-10-17 | 6.98 | 6.42 | -0.56 | -8.02% | 6.40 | 7.05 | 848932 | 56273.10 | 7.01% |
| 2025-10-16 | 7.19 | 6.98 | -0.21 | -2.92% | 6.88 | 7.21 | 402302 | 28420.58 | 3.32% |
| 2025-10-15 | 7.01 | 7.19 | 0.14 | 1.99% | 6.81 | 7.22 | 507753 | 35779.50 | 4.19% |
| 2025-10-14 | 7.47 | 7.05 | -0.29 | -3.95% | 7.03 | 7.52 | 743275 | 54035.25 | 6.14% |
| 2025-10-13 | 7.40 | 7.34 | -0.47 | -6.02% | 7.11 | 7.59 | 1203891 | 88325.22 | 9.94% |
| 2025-10-10 | 7.91 | 7.81 | -0.23 | -2.86% | 7.72 | 8.16 | 883934 | 69952.88 | 7.30% |
| 2025-10-09 | 7.63 | 8.04 | 0.37 | 4.82% | 7.52 | 8.39 | 1489570 | 118986.59 | 12.30% |
| 2025-09-30 | 7.90 | 7.67 | -0.25 | -3.16% | 7.56 | 7.98 | 1159824 | 89284.27 | 9.58% |
| 2025-09-29 | 8.24 | 7.92 | -0.15 | -1.86% | 7.82 | 8.45 | 1883597 | 151162.61 | 15.56% |
| 2025-09-26 | 7.36 | 8.07 | 0.50 | 6.61% | 7.36 | 8.33 | 2485518 | 200362.45 | 20.53% |
| 2025-09-25 | 7.39 | 7.57 | -0.29 | -3.69% | 7.20 | 7.89 | 2146111 | 161976.44 | 17.73% |
| 2025-09-24 | 8.00 | 7.86 | 0.01 | 0.13% | 7.59 | 8.47 | 2976125 | 238146.38 | 24.58% |
| 2025-09-23 | 7.85 | 7.85 | 0.71 | 9.94% | 7.60 | 7.85 | 2571080 | 201282.55 | 21.24% |
| 2025-09-22 | 7.21 | 7.14 | -0.07 | -0.97% | 6.88 | 7.25 | 433941 | 30771.95 | 3.58% |
| 2025-09-19 | 7.33 | 7.21 | -0.12 | -1.64% | 7.18 | 7.39 | 273223 | 19910.51 | 2.26% |
| 2025-09-18 | 7.68 | 7.33 | -0.26 | -3.43% | 7.26 | 7.68 | 438563 | 32744.70 | 3.62% |
| 2025-09-17 | 7.65 | 7.59 | -0.07 | -0.91% | 7.55 | 7.71 | 248890 | 18950.65 | 2.06% |
| 2025-09-16 | 7.78 | 7.66 | -0.12 | -1.54% | 7.50 | 7.81 | 474306 | 36245.34 | 3.92% |
| 2025-09-15 | 7.97 | 7.78 | -0.18 | -2.26% | 7.76 | 8.09 | 426307 | 33692.28 | 3.52% |
| 2025-09-12 | 7.68 | 7.96 | 0.31 | 4.05% | 7.67 | 8.08 | 441297 | 34853.47 | 3.65% |
| 2025-09-11 | 7.52 | 7.65 | 0.18 | 2.41% | 7.42 | 7.66 | 289452 | 21897.57 | 2.39% |
| 2025-09-10 | 7.51 | 7.47 | -0.03 | -0.40% | 7.44 | 7.58 | 184307 | 13823.21 | 1.52% |
| 2025-09-09 | 7.55 | 7.50 | 0.01 | 0.13% | 7.39 | 7.68 | 318401 | 24031.85 | 2.63% |
| 2025-09-08 | 7.21 | 7.49 | 0.30 | 4.17% | 7.20 | 7.53 | 369535 | 27394.43 | 3.05% |
| 2025-09-05 | 7.15 | 7.19 | 0.09 | 1.27% | 7.04 | 7.20 | 150095 | 10706.42 | 1.24% |
| 2025-09-04 | 7.10 | 7.10 | 0.02 | 0.28% | 7.05 | 7.19 | 223115 | 15881.42 | 1.84% |
| 2025-09-03 | 7.36 | 7.08 | -0.29 | -3.93% | 7.06 | 7.37 | 325332 | 23284.46 | 2.69% |
| 2025-09-02 | 7.47 | 7.37 | -0.09 | -1.21% | 7.28 | 7.60 | 377855 | 28141.78 | 3.12% |
| 2025-09-01 | 7.26 | 7.46 | 0.25 | 3.47% | 7.15 | 7.49 | 318457 | 23330.56 | 2.63% |
| 2025-08-29 | 7.19 | 7.21 | 0.00 | 0.00% | 7.07 | 7.36 | 306937 | 22162.52 | 2.54% |
| 2025-08-28 | 7.13 | 7.21 | 0.06 | 0.84% | 7.02 | 7.27 | 288003 | 20550.80 | 2.38% |
| 2025-08-27 | 7.20 | 7.15 | -0.02 | -0.28% | 7.05 | 7.37 | 348811 | 25138.50 | 2.88% |
| 2025-08-26 | 7.14 | 7.17 | 0.01 | 0.14% | 6.98 | 7.24 | 269072 | 19121.57 | 2.22% |
| 2025-08-25 | 7.18 | 7.16 | 0.02 | 0.28% | 7.11 | 7.39 | 309275 | 22385.96 | 2.66% |
| 2025-08-22 | 7.15 | 7.14 | -0.01 | -0.14% | 7.08 | 7.18 | 151734 | 10794.12 | 1.31% |
| 2025-08-21 | 7.17 | 7.15 | -0.02 | -0.28% | 7.13 | 7.28 | 165417 | 11893.98 | 1.42% |
| 2025-08-20 | 7.15 | 7.17 | 0.02 | 0.28% | 7.10 | 7.19 | 182252 | 13024.13 | 1.57% |
| 2025-08-19 | 7.25 | 7.15 | -0.10 | -1.38% | 7.13 | 7.27 | 255350 | 18338.57 | 2.20% |
| 2025-08-18 | 7.24 | 7.25 | 0.01 | 0.14% | 7.21 | 7.44 | 303692 | 22216.05 | 2.62% |
| 2025-08-15 | 7.22 | 7.24 | 0.02 | 0.28% | 7.19 | 7.30 | 196864 | 14227.17 | 1.70% |
| 2025-08-14 | 7.34 | 7.22 | -0.09 | -1.23% | 7.20 | 7.35 | 239443 | 17374.37 | 2.06% |
| 2025-08-13 | 7.37 | 7.31 | -0.07 | -0.95% | 7.25 | 7.46 | 275379 | 20203.95 | 2.37% |
| 2025-08-12 | 7.45 | 7.38 | -0.07 | -0.94% | 7.17 | 7.47 | 423318 | 30907.20 | 3.65% |
| 2025-08-11 | 7.35 | 7.45 | 0.10 | 1.36% | 7.30 | 7.52 | 301135 | 22406.60 | 2.59% |
| 2025-08-08 | 7.22 | 7.35 | 0.14 | 1.94% | 7.20 | 7.39 | 248835 | 18153.12 | 2.14% |
| 2025-08-07 | 7.08 | 7.21 | 0.12 | 1.69% | 7.05 | 7.25 | 286465 | 20484.73 | 2.47% |
| 2025-08-06 | 7.06 | 7.09 | 0.02 | 0.28% | 7.00 | 7.15 | 296260 | 21004.08 | 2.55% |
| 2025-08-05 | 6.87 | 7.07 | 0.20 | 2.91% | 6.82 | 7.09 | 349991 | 24434.05 | 3.01% |
| 2025-08-04 | 6.77 | 6.87 | 0.15 | 2.23% | 6.50 | 6.93 | 412324 | 28000.46 | 3.55% |
| 2025-08-01 | 6.78 | 6.72 | 0.15 | 2.28% | 6.61 | 6.84 | 404047 | 27196.91 | 3.48% |
| 2025-07-31 | 6.33 | 6.57 | 0.19 | 2.98% | 6.30 | 6.63 | 402193 | 26072.69 | 3.46% |
| 2025-07-30 | 6.40 | 6.38 | -0.04 | -0.62% | 6.30 | 6.52 | 261817 | 16777.18 | 2.26% |
| 2025-07-29 | 6.37 | 6.42 | 0.03 | 0.47% | 6.32 | 6.43 | 251914 | 16039.49 | 2.17% |
| 2025-07-28 | 6.02 | 6.39 | 0.41 | 6.86% | 5.97 | 6.53 | 672104 | 42564.16 | 5.79% |
| 2025-07-25 | 6.00 | 5.98 | -0.01 | -0.17% | 5.96 | 6.10 | 319606 | 19234.13 | 2.75% |
| 2025-07-24 | 5.95 | 5.99 | 0.02 | 0.34% | 5.95 | 6.06 | 196650 | 11799.09 | 1.69% |
| 2025-07-23 | 6.00 | 5.97 | -0.03 | -0.50% | 5.93 | 6.04 | 212987 | 12753.88 | 1.83% |
| 2025-07-22 | 6.06 | 6.00 | -0.05 | -0.83% | 5.97 | 6.07 | 179499 | 10774.26 | 1.55% |
| 2025-07-21 | 6.10 | 6.05 | -0.04 | -0.66% | 6.03 | 6.11 | 171627 | 10396.29 | 1.48% |
| 2025-07-18 | 6.10 | 6.09 | -0.03 | -0.49% | 6.07 | 6.15 | 130541 | 7957.00 | 1.12% |
| 2025-07-17 | 6.19 | 6.12 | -0.07 | -1.13% | 6.05 | 6.19 | 204536 | 12493.74 | 1.76% |
| 2025-07-16 | 6.15 | 6.19 | 0.08 | 1.31% | 6.07 | 6.22 | 190131 | 11693.08 | 1.64% |
| 2025-07-15 | 6.16 | 6.11 | -0.08 | -1.29% | 6.08 | 6.22 | 138283 | 8468.67 | 1.19% |
| 2025-07-14 | 6.16 | 6.19 | 0.06 | 0.98% | 6.07 | 6.19 | 183281 | 11237.23 | 1.58% |
| 2025-07-11 | 6.05 | 6.13 | 0.08 | 1.32% | 6.05 | 6.29 | 306245 | 18997.20 | 2.64% |
| 2025-07-10 | 6.15 | 6.05 | -0.09 | -1.47% | 6.02 | 6.15 | 184258 | 11177.49 | 1.59% |
| 2025-07-09 | 6.00 | 6.14 | 0.12 | 1.99% | 6.00 | 6.18 | 257535 | 15741.06 | 2.22% |
| 2025-07-08 | 6.00 | 6.02 | 0.01 | 0.17% | 5.96 | 6.03 | 175829 | 10552.33 | 1.51% |
| 2025-07-07 | 6.05 | 6.01 | -0.02 | -0.33% | 5.99 | 6.09 | 157696 | 9514.40 | 1.36% |
| 2025-07-04 | 5.99 | 6.03 | 0.00 | 0.00% | 5.98 | 6.08 | 175773 | 10600.56 | 1.51% |
深证大盘股票行情在线 K线走势图
金字火腿(002515)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
