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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 5.27 | 5.33 | 0.06 | 1.14% | 5.25 | 5.52 | 210266 | 11313.71 | 1.81% |
| 2025-05-23 | 5.38 | 5.27 | -0.15 | -2.77% | 5.26 | 5.42 | 267401 | 14288.21 | 2.30% |
| 2025-05-22 | 5.46 | 5.42 | -0.08 | -1.45% | 5.39 | 5.52 | 164643 | 8939.60 | 1.42% |
| 2025-05-21 | 5.58 | 5.50 | -0.08 | -1.43% | 5.45 | 5.60 | 199338 | 10976.06 | 1.72% |
| 2025-05-20 | 5.42 | 5.58 | 0.16 | 2.95% | 5.42 | 5.61 | 302538 | 16729.04 | 2.61% |
| 2025-05-19 | 5.29 | 5.42 | 0.13 | 2.46% | 5.28 | 5.55 | 276983 | 15018.10 | 2.39% |
| 2025-05-16 | 5.38 | 5.29 | -0.07 | -1.31% | 5.27 | 5.39 | 138790 | 7357.84 | 1.20% |
| 2025-05-15 | 5.33 | 5.36 | 0.02 | 0.37% | 5.32 | 5.39 | 173256 | 9281.28 | 1.49% |
| 2025-05-14 | 5.30 | 5.34 | 0.05 | 0.95% | 5.25 | 5.42 | 192595 | 10257.38 | 1.66% |
| 2025-05-13 | 5.33 | 5.29 | -0.03 | -0.56% | 5.25 | 5.35 | 178552 | 9459.44 | 1.54% |
| 2025-05-12 | 5.32 | 5.32 | 0.03 | 0.57% | 5.26 | 5.43 | 283232 | 15169.91 | 2.44% |
| 2025-05-09 | 5.35 | 5.29 | -0.06 | -1.12% | 5.26 | 5.39 | 226252 | 12048.65 | 1.95% |
| 2025-05-08 | 5.18 | 5.35 | 0.17 | 3.28% | 5.16 | 5.38 | 306425 | 16289.27 | 2.64% |
| 2025-05-07 | 5.30 | 5.21 | -0.04 | -0.76% | 5.19 | 5.32 | 224555 | 11771.12 | 1.93% |
| 2025-05-06 | 5.19 | 5.25 | 0.13 | 2.54% | 5.11 | 5.33 | 331360 | 17346.72 | 2.85% |
| 2025-04-30 | 5.31 | 5.12 | -0.16 | -3.03% | 5.11 | 5.38 | 303978 | 15923.59 | 2.62% |
| 2025-04-29 | 4.92 | 5.28 | 0.34 | 6.88% | 4.84 | 5.32 | 528316 | 26796.92 | 4.55% |
| 2025-04-28 | 5.36 | 4.94 | -0.42 | -7.84% | 4.82 | 5.36 | 764338 | 38219.50 | 6.58% |
| 2025-04-18 | 5.45 | 5.36 | -0.06 | -1.11% | 5.29 | 5.48 | 190436 | 10195.26 | 1.64% |
| 2025-04-17 | 5.29 | 5.42 | 0.09 | 1.69% | 5.22 | 5.50 | 350688 | 18966.35 | 3.02% |
| 2025-04-16 | 5.35 | 5.33 | -0.06 | -1.11% | 5.23 | 5.44 | 381282 | 20393.94 | 3.28% |
| 2025-04-15 | 5.72 | 5.39 | -0.36 | -6.26% | 5.26 | 5.79 | 796152 | 43797.72 | 6.86% |
| 2025-04-14 | 5.58 | 5.75 | 0.25 | 4.55% | 5.52 | 5.79 | 430564 | 24593.29 | 3.71% |
| 2025-04-11 | 5.31 | 5.50 | 0.15 | 2.80% | 5.31 | 5.59 | 397746 | 21725.26 | 3.43% |
| 2025-04-10 | 5.28 | 5.35 | 0.12 | 2.29% | 5.23 | 5.42 | 312934 | 16724.57 | 2.70% |
| 2025-04-09 | 5.02 | 5.23 | 0.12 | 2.35% | 4.75 | 5.29 | 418392 | 21092.69 | 3.60% |
| 2025-04-08 | 5.00 | 5.11 | 0.05 | 0.99% | 4.90 | 5.11 | 442931 | 22249.91 | 3.82% |
| 2025-04-07 | 5.37 | 5.06 | -0.56 | -9.96% | 5.06 | 5.38 | 460905 | 23762.05 | 3.97% |
| 2025-04-03 | 5.52 | 5.62 | 0.09 | 1.63% | 5.45 | 5.68 | 364108 | 20401.28 | 3.14% |
| 2025-04-02 | 5.43 | 5.53 | 0.10 | 1.84% | 5.41 | 5.63 | 414029 | 22891.30 | 3.57% |
| 2025-04-01 | 5.44 | 5.43 | -0.01 | -0.18% | 5.33 | 5.54 | 363887 | 19731.39 | 3.13% |
| 2025-03-31 | 5.26 | 5.44 | 0.20 | 3.82% | 5.26 | 5.47 | 494628 | 26663.94 | 4.26% |
深证大盘股票行情在线 K线走势图
