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 |
|---|
| 2026-02-03 | 6.02 | 5.95 | -0.05 | -0.83% | 5.90 | 6.05 | 251136 | 14932.50 | 2.07% |
| 2026-02-02 | 5.95 | 6.00 | 0.01 | 0.17% | 5.93 | 6.15 | 275480 | 16749.85 | 2.28% |
| 2026-01-30 | 6.08 | 5.99 | -0.10 | -1.64% | 5.99 | 6.14 | 238825 | 14414.22 | 1.97% |
| 2026-01-29 | 5.99 | 6.09 | 0.04 | 0.66% | 5.95 | 6.10 | 218137 | 13187.96 | 1.80% |
| 2026-01-28 | 6.06 | 6.05 | -0.03 | -0.49% | 6.03 | 6.11 | 144943 | 8771.22 | 1.20% |
| 2026-01-27 | 6.10 | 6.08 | -0.02 | -0.33% | 5.98 | 6.13 | 210440 | 12731.47 | 1.74% |
| 2026-01-26 | 6.19 | 6.10 | -0.12 | -1.93% | 6.06 | 6.22 | 366865 | 22465.20 | 3.03% |
| 2026-01-23 | 6.29 | 6.22 | -0.07 | -1.11% | 6.20 | 6.31 | 301198 | 18764.29 | 2.49% |
| 2026-01-22 | 6.26 | 6.29 | 0.04 | 0.64% | 6.21 | 6.37 | 261587 | 16447.48 | 2.16% |
| 2026-01-21 | 6.20 | 6.25 | 0.05 | 0.81% | 6.15 | 6.28 | 207227 | 12866.54 | 1.71% |
| 2026-01-20 | 6.25 | 6.20 | -0.08 | -1.27% | 6.18 | 6.31 | 206804 | 12871.74 | 1.71% |
| 2026-01-19 | 6.21 | 6.28 | 0.10 | 1.62% | 6.19 | 6.33 | 253680 | 15882.92 | 2.10% |
| 2026-01-16 | 6.24 | 6.18 | -0.03 | -0.48% | 6.12 | 6.26 | 274394 | 16949.65 | 2.27% |
| 2026-01-15 | 6.37 | 6.21 | -0.16 | -2.51% | 6.18 | 6.37 | 306746 | 19218.38 | 2.53% |
| 2026-01-14 | 6.36 | 6.37 | 0.01 | 0.16% | 6.27 | 6.50 | 524993 | 33574.39 | 4.34% |
| 2026-01-13 | 6.25 | 6.36 | 0.09 | 1.44% | 6.17 | 6.65 | 760989 | 48592.39 | 6.29% |
| 2026-01-12 | 6.26 | 6.27 | 0.02 | 0.32% | 6.16 | 6.27 | 437632 | 27245.27 | 3.62% |
| 2026-01-09 | 6.21 | 6.25 | 0.02 | 0.32% | 6.14 | 6.25 | 363475 | 22530.37 | 3.00% |
| 2026-01-08 | 6.19 | 6.23 | 0.02 | 0.32% | 6.17 | 6.26 | 193142 | 12016.35 | 1.60% |
| 2026-01-07 | 6.25 | 6.21 | -0.06 | -0.96% | 6.20 | 6.27 | 213774 | 13317.51 | 1.77% |
| 2026-01-06 | 6.20 | 6.27 | 0.07 | 1.13% | 6.17 | 6.32 | 282866 | 17696.87 | 2.34% |
| 2026-01-05 | 6.10 | 6.20 | 0.11 | 1.81% | 6.09 | 6.22 | 312009 | 19257.24 | 2.58% |
| 2025-12-31 | 6.06 | 6.09 | 0.08 | 1.33% | 5.97 | 6.14 | 247138 | 14945.03 | 2.04% |
| 2025-12-30 | 6.08 | 6.01 | -0.07 | -1.15% | 5.98 | 6.12 | 301849 | 18221.74 | 2.49% |
| 2025-12-29 | 6.17 | 6.08 | -0.08 | -1.30% | 6.07 | 6.19 | 322272 | 19729.57 | 2.66% |
| 2025-12-26 | 6.22 | 6.16 | -0.07 | -1.12% | 6.14 | 6.22 | 280138 | 17275.52 | 2.31% |
| 2025-12-25 | 6.22 | 6.23 | 0.01 | 0.16% | 6.18 | 6.26 | 186079 | 11573.21 | 1.54% |
| 2025-12-24 | 6.21 | 6.22 | 0.01 | 0.16% | 6.16 | 6.27 | 228783 | 14210.31 | 1.89% |
| 2025-12-23 | 6.37 | 6.21 | -0.17 | -2.66% | 6.20 | 6.37 | 284258 | 17778.38 | 2.35% |
| 2025-12-22 | 6.31 | 6.38 | 0.05 | 0.79% | 6.26 | 6.39 | 290799 | 18363.83 | 2.40% |
| 2025-12-19 | 6.17 | 6.33 | 0.17 | 2.76% | 6.14 | 6.40 | 331528 | 20827.10 | 2.74% |
| 2025-12-18 | 6.23 | 6.16 | -0.10 | -1.60% | 6.16 | 6.31 | 277930 | 17295.70 | 2.30% |
| 2025-12-17 | 6.22 | 6.26 | 0.04 | 0.64% | 6.13 | 6.32 | 360118 | 22351.29 | 2.97% |
| 2025-12-16 | 6.43 | 6.22 | -0.27 | -4.16% | 6.20 | 6.59 | 452059 | 28753.99 | 3.73% |
| 2025-12-15 | 6.49 | 6.49 | -0.05 | -0.76% | 6.41 | 6.57 | 325388 | 21130.03 | 2.69% |
| 2025-12-12 | 6.57 | 6.54 | 0.01 | 0.15% | 6.45 | 6.62 | 410289 | 26827.25 | 3.39% |
| 2025-12-11 | 6.81 | 6.53 | -0.35 | -5.09% | 6.53 | 6.81 | 725648 | 48198.99 | 5.99% |
| 2025-12-10 | 6.95 | 6.88 | -0.18 | -2.55% | 6.85 | 7.18 | 1014924 | 70766.99 | 8.38% |
| 2025-12-09 | 6.72 | 7.06 | 0.26 | 3.82% | 6.65 | 7.46 | 1486439 | 105052.74 | 12.28% |
| 2025-12-08 | 6.70 | 6.80 | 0.07 | 1.04% | 6.65 | 6.87 | 1130345 | 76202.64 | 9.34% |
| 2025-12-05 | 6.62 | 6.73 | 0.12 | 1.82% | 6.48 | 7.27 | 1629891 | 112685.19 | 13.46% |
| 2025-12-04 | 6.51 | 6.61 | -0.20 | -2.94% | 6.43 | 6.88 | 1305045 | 86191.79 | 10.78% |
| 2025-12-03 | 6.19 | 6.81 | 0.62 | 10.02% | 6.11 | 6.81 | 1119846 | 75146.45 | 9.25% |
| 2025-12-02 | 6.39 | 6.19 | 0.02 | 0.32% | 6.17 | 6.45 | 549446 | 34343.41 | 4.54% |
| 2025-12-01 | 6.14 | 6.17 | 0.00 | 0.00% | 6.10 | 6.20 | 245629 | 15117.91 | 2.03% |
| 2025-11-28 | 6.23 | 6.17 | -0.08 | -1.28% | 6.05 | 6.23 | 346179 | 21212.13 | 2.86% |
| 2025-11-27 | 6.05 | 6.25 | 0.14 | 2.29% | 6.02 | 6.37 | 494947 | 30886.04 | 4.09% |
| 2025-11-26 | 6.05 | 6.11 | 0.04 | 0.66% | 6.04 | 6.28 | 351903 | 21580.88 | 2.91% |
| 2025-11-25 | 5.93 | 6.07 | 0.17 | 2.88% | 5.90 | 6.11 | 250339 | 15105.70 | 2.07% |
| 2025-11-24 | 5.95 | 5.90 | 0.02 | 0.34% | 5.81 | 5.98 | 240252 | 14158.00 | 1.98% |
| 2025-11-21 | 6.08 | 5.88 | -0.26 | -4.23% | 5.87 | 6.14 | 334669 | 19988.06 | 2.76% |
| 2025-11-20 | 6.21 | 6.14 | -0.05 | -0.81% | 6.12 | 6.31 | 266316 | 16522.67 | 2.20% |
| 2025-11-19 | 6.21 | 6.19 | -0.03 | -0.48% | 6.14 | 6.27 | 221048 | 13648.21 | 1.83% |
| 2025-11-18 | 6.36 | 6.22 | -0.20 | -3.12% | 6.19 | 6.38 | 328728 | 20551.62 | 2.72% |
| 2025-11-17 | 6.25 | 6.42 | 0.19 | 3.05% | 6.16 | 6.46 | 381544 | 24096.62 | 3.15% |
| 2025-11-14 | 6.23 | 6.23 | -0.03 | -0.48% | 6.19 | 6.32 | 206790 | 12959.95 | 1.71% |
| 2025-11-13 | 6.21 | 6.26 | 0.05 | 0.81% | 6.14 | 6.27 | 247534 | 15371.16 | 2.04% |
| 2025-11-12 | 6.32 | 6.21 | -0.10 | -1.58% | 6.15 | 6.40 | 327965 | 20413.03 | 2.71% |
| 2025-11-11 | 6.29 | 6.31 | 0.08 | 1.28% | 6.23 | 6.44 | 408633 | 25915.12 | 3.38% |
| 2025-11-10 | 6.22 | 6.23 | 0.05 | 0.81% | 6.18 | 6.25 | 306244 | 19026.74 | 2.53% |
| 2025-11-07 | 6.36 | 6.18 | -0.18 | -2.83% | 6.17 | 6.38 | 362675 | 22624.77 | 3.00% |
| 2025-11-06 | 6.40 | 6.36 | 0.00 | 0.00% | 6.28 | 6.43 | 343725 | 21785.04 | 2.84% |
| 2025-11-05 | 6.34 | 6.36 | -0.06 | -0.93% | 6.31 | 6.40 | 284204 | 18069.51 | 2.35% |
| 2025-11-04 | 6.59 | 6.42 | -0.18 | -2.73% | 6.35 | 6.59 | 388064 | 24984.70 | 3.21% |
| 2025-11-03 | 6.57 | 6.60 | 0.01 | 0.15% | 6.46 | 6.61 | 405842 | 26495.21 | 3.35% |
| 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% |
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
