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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 5.90 | 6.03 | 0.15 | 2.55% | 5.89 | 6.09 | 323387 | 19473.17 | 2.79% |
| 2025-07-02 | 5.83 | 5.88 | 0.02 | 0.34% | 5.78 | 5.89 | 143495 | 8392.89 | 1.24% |
| 2025-07-01 | 5.89 | 5.86 | 0.00 | 0.00% | 5.81 | 5.93 | 151367 | 8859.40 | 1.30% |
| 2025-06-30 | 5.67 | 5.86 | 0.20 | 3.53% | 5.66 | 5.89 | 240910 | 13964.77 | 2.08% |
| 2025-06-27 | 5.64 | 5.66 | 0.04 | 0.71% | 5.59 | 5.70 | 137068 | 7726.46 | 1.18% |
| 2025-06-26 | 5.68 | 5.62 | -0.07 | -1.23% | 5.62 | 5.77 | 152815 | 8672.97 | 1.32% |
| 2025-06-25 | 5.63 | 5.69 | 0.07 | 1.25% | 5.62 | 5.71 | 139117 | 7897.61 | 1.20% |
| 2025-06-24 | 5.51 | 5.62 | 0.12 | 2.18% | 5.51 | 5.69 | 151609 | 8524.87 | 1.31% |
| 2025-06-23 | 5.48 | 5.50 | 0.00 | 0.00% | 5.41 | 5.53 | 136016 | 7466.59 | 1.17% |
| 2025-06-20 | 5.54 | 5.50 | -0.04 | -0.72% | 5.48 | 5.58 | 108887 | 6016.98 | 0.94% |
| 2025-06-19 | 5.63 | 5.54 | -0.10 | -1.77% | 5.51 | 5.68 | 159229 | 8907.52 | 1.37% |
| 2025-06-18 | 5.71 | 5.64 | -0.06 | -1.05% | 5.58 | 5.71 | 151949 | 8554.62 | 1.31% |
| 2025-06-17 | 5.68 | 5.70 | 0.01 | 0.18% | 5.65 | 5.76 | 120982 | 6888.91 | 1.04% |
| 2025-06-16 | 5.75 | 5.69 | -0.02 | -0.35% | 5.63 | 5.75 | 180596 | 10273.91 | 1.56% |
| 2025-06-13 | 5.92 | 5.71 | -0.25 | -4.19% | 5.70 | 5.98 | 259364 | 14992.81 | 2.23% |
| 2025-06-12 | 5.96 | 5.96 | 0.01 | 0.17% | 5.90 | 5.99 | 135952 | 8076.03 | 1.17% |
| 2025-06-11 | 5.94 | 5.95 | 0.01 | 0.17% | 5.88 | 5.98 | 127643 | 7582.45 | 1.10% |
| 2025-06-10 | 5.99 | 5.94 | -0.05 | -0.83% | 5.87 | 6.06 | 203502 | 12112.85 | 1.75% |
| 2025-06-09 | 5.97 | 5.99 | 0.04 | 0.67% | 5.97 | 6.08 | 168915 | 10159.80 | 1.45% |
| 2025-06-06 | 6.05 | 5.95 | -0.11 | -1.82% | 5.90 | 6.06 | 230664 | 13730.83 | 1.99% |
| 2025-06-05 | 6.06 | 6.06 | -0.02 | -0.33% | 5.99 | 6.18 | 292320 | 17737.65 | 2.52% |
| 2025-06-04 | 5.94 | 6.08 | 0.13 | 2.18% | 5.89 | 6.08 | 374186 | 22432.42 | 3.22% |
| 2025-06-03 | 5.73 | 5.95 | 0.14 | 2.41% | 5.70 | 5.98 | 453555 | 26620.17 | 3.91% |
| 2025-05-30 | 5.55 | 5.81 | 0.33 | 6.02% | 5.53 | 5.85 | 604106 | 34632.88 | 5.20% |
| 2025-05-29 | 5.58 | 5.48 | -0.09 | -1.62% | 5.26 | 5.67 | 426827 | 23561.41 | 3.68% |
| 2025-05-28 | 5.39 | 5.57 | 0.18 | 3.34% | 5.38 | 5.57 | 293224 | 16105.85 | 2.53% |
| 2025-05-27 | 5.35 | 5.39 | 0.06 | 1.13% | 5.32 | 5.40 | 134148 | 7183.82 | 1.16% |
深证大盘股票行情在线 K线走势图
