林州重机(002535)股票行情
林州重机(002535)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 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 102171 | 4138.05 | 1.37% |
| 2025-07-31 | 4.10 | 4.04 | -0.06 | -1.46% | 4.03 | 4.15 | 181507 | 7409.57 | 2.43% |
| 2025-07-30 | 4.16 | 4.10 | -0.05 | -1.20% | 4.07 | 4.16 | 197744 | 8123.53 | 2.65% |
| 2025-07-29 | 4.18 | 4.15 | -0.04 | -0.95% | 4.11 | 4.23 | 259805 | 10781.95 | 3.48% |
| 2025-07-28 | 4.19 | 4.19 | 0.00 | 0.00% | 4.17 | 4.27 | 206030 | 8656.30 | 2.76% |
| 2025-07-25 | 4.20 | 4.19 | 0.01 | 0.24% | 4.17 | 4.25 | 303024 | 12736.00 | 4.06% |
| 2025-07-24 | 4.15 | 4.18 | 0.08 | 1.95% | 4.12 | 4.23 | 333387 | 13888.02 | 4.47% |
| 2025-07-23 | 4.26 | 4.10 | -0.11 | -2.61% | 4.09 | 4.27 | 391276 | 16226.81 | 5.24% |
| 2025-07-22 | 4.07 | 4.21 | 0.14 | 3.44% | 4.03 | 4.22 | 453476 | 18786.23 | 6.08% |
| 2025-07-21 | 3.96 | 4.07 | 0.12 | 3.04% | 3.94 | 4.07 | 301374 | 12164.45 | 4.04% |
| 2025-07-18 | 4.00 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 170346 | 6742.58 | 2.28% |
| 2025-07-17 | 4.02 | 3.99 | -0.03 | -0.75% | 3.97 | 4.03 | 165396 | 6599.94 | 2.22% |
| 2025-07-16 | 3.98 | 4.02 | 0.05 | 1.26% | 3.96 | 4.05 | 224498 | 9018.84 | 3.01% |
| 2025-07-15 | 4.08 | 3.97 | -0.10 | -2.46% | 3.95 | 4.08 | 219475 | 8769.18 | 2.94% |
| 2025-07-14 | 4.01 | 4.07 | 0.08 | 2.01% | 3.99 | 4.11 | 286904 | 11681.79 | 3.84% |
| 2025-07-11 | 3.98 | 3.99 | 0.00 | 0.00% | 3.94 | 4.02 | 211102 | 8409.85 | 2.83% |
| 2025-07-10 | 3.98 | 3.99 | 0.01 | 0.25% | 3.96 | 4.01 | 118144 | 4709.43 | 1.58% |
| 2025-07-09 | 4.03 | 3.98 | -0.04 | -1.00% | 3.97 | 4.04 | 134122 | 5368.54 | 1.80% |
| 2025-07-08 | 3.96 | 4.02 | 0.06 | 1.52% | 3.96 | 4.02 | 189880 | 7593.41 | 2.54% |
| 2025-07-07 | 3.94 | 3.96 | 0.02 | 0.51% | 3.92 | 3.97 | 97082 | 3841.22 | 1.30% |
| 2025-07-04 | 4.01 | 3.94 | -0.07 | -1.75% | 3.93 | 4.01 | 173171 | 6853.48 | 2.32% |
| 2025-07-03 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 121750 | 4872.36 | 1.63% |
| 2025-07-02 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.03 | 196210 | 7841.31 | 2.63% |
| 2025-07-01 | 4.00 | 3.99 | 0.00 | 0.00% | 3.95 | 4.01 | 173186 | 6898.33 | 2.32% |
| 2025-06-30 | 3.98 | 3.99 | 0.02 | 0.50% | 3.96 | 4.01 | 211543 | 8441.69 | 2.83% |
| 2025-06-27 | 3.93 | 3.97 | 0.05 | 1.28% | 3.92 | 4.03 | 284501 | 11313.01 | 3.81% |
| 2025-06-26 | 3.94 | 3.92 | -0.01 | -0.25% | 3.91 | 3.97 | 186731 | 7363.17 | 2.50% |
| 2025-06-25 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.95 | 147140 | 5775.15 | 1.97% |
| 2025-06-24 | 3.86 | 3.93 | 0.07 | 1.81% | 3.84 | 3.93 | 171712 | 6711.27 | 2.30% |
| 2025-06-23 | 3.75 | 3.86 | 0.09 | 2.39% | 3.70 | 3.86 | 135374 | 5155.25 | 1.81% |
| 2025-06-20 | 3.83 | 3.77 | -0.05 | -1.31% | 3.77 | 3.86 | 113873 | 4325.08 | 1.53% |
| 2025-06-19 | 3.95 | 3.82 | -0.14 | -3.54% | 3.81 | 3.95 | 228073 | 8812.86 | 3.06% |
| 2025-06-18 | 3.95 | 3.96 | 0.02 | 0.51% | 3.92 | 3.97 | 196832 | 7782.68 | 2.64% |
| 2025-06-17 | 3.92 | 3.94 | 0.04 | 1.03% | 3.90 | 3.98 | 174493 | 6856.15 | 2.34% |
| 2025-06-16 | 3.85 | 3.90 | 0.02 | 0.52% | 3.84 | 3.93 | 155522 | 6052.45 | 2.08% |
| 2025-06-13 | 3.90 | 3.88 | -0.05 | -1.27% | 3.84 | 3.93 | 199355 | 7716.94 | 2.67% |
| 2025-06-12 | 3.93 | 3.93 | -0.01 | -0.25% | 3.90 | 3.96 | 129426 | 5084.80 | 1.73% |
| 2025-06-11 | 3.89 | 3.94 | 0.05 | 1.29% | 3.88 | 3.96 | 169424 | 6672.82 | 2.27% |
| 2025-06-10 | 3.92 | 3.89 | -0.05 | -1.27% | 3.84 | 3.95 | 185465 | 7233.01 | 2.49% |
| 2025-06-09 | 3.89 | 3.94 | 0.07 | 1.81% | 3.88 | 3.99 | 176710 | 6963.83 | 2.37% |
| 2025-06-06 | 3.86 | 3.87 | 0.01 | 0.26% | 3.84 | 3.88 | 89669 | 3461.95 | 1.20% |
| 2025-06-05 | 3.88 | 3.86 | -0.02 | -0.52% | 3.84 | 3.90 | 132211 | 5104.33 | 1.77% |
| 2025-06-04 | 3.83 | 3.88 | 0.06 | 1.57% | 3.82 | 3.89 | 178451 | 6895.05 | 2.39% |
| 2025-06-03 | 3.81 | 3.82 | 0.00 | 0.00% | 3.80 | 3.86 | 119081 | 4553.63 | 1.60% |
| 2025-05-30 | 3.92 | 3.82 | -0.12 | -3.05% | 3.82 | 3.93 | 264000 | 10150.56 | 3.54% |
| 2025-05-29 | 3.85 | 3.94 | 0.08 | 2.07% | 3.84 | 3.97 | 222492 | 8753.31 | 2.98% |
| 2025-05-28 | 3.88 | 3.86 | -0.02 | -0.52% | 3.84 | 3.93 | 176490 | 6857.47 | 2.36% |
| 2025-05-27 | 3.90 | 3.88 | -0.04 | -1.02% | 3.84 | 3.92 | 195724 | 7586.65 | 2.62% |
| 2025-05-26 | 3.85 | 3.92 | 0.09 | 2.35% | 3.83 | 4.06 | 311355 | 12285.92 | 4.17% |
| 2025-05-23 | 3.89 | 3.83 | -0.07 | -1.79% | 3.82 | 3.96 | 212801 | 8279.40 | 2.85% |
| 2025-05-22 | 3.95 | 3.90 | -0.07 | -1.76% | 3.89 | 4.02 | 253176 | 9982.01 | 3.39% |
| 2025-05-21 | 3.99 | 3.97 | -0.02 | -0.50% | 3.91 | 3.99 | 208872 | 8250.53 | 2.80% |
| 2025-05-20 | 3.97 | 3.99 | 0.02 | 0.50% | 3.93 | 4.00 | 168716 | 6712.68 | 2.26% |
| 2025-05-19 | 3.95 | 3.97 | 0.03 | 0.76% | 3.89 | 3.98 | 194258 | 7667.23 | 2.60% |
| 2025-05-16 | 3.91 | 3.94 | 0.01 | 0.25% | 3.91 | 4.01 | 159091 | 6318.83 | 2.13% |
| 2025-05-15 | 3.99 | 3.93 | -0.05 | -1.26% | 3.90 | 3.99 | 177076 | 6983.88 | 2.37% |
| 2025-05-14 | 3.99 | 3.98 | -0.05 | -1.24% | 3.97 | 4.06 | 231701 | 9267.12 | 3.10% |
| 2025-05-13 | 4.09 | 4.03 | -0.02 | -0.49% | 4.01 | 4.14 | 257568 | 10455.40 | 3.45% |
| 2025-05-12 | 4.02 | 4.05 | 0.07 | 1.76% | 4.00 | 4.05 | 199498 | 8036.08 | 2.67% |
| 2025-05-09 | 4.07 | 3.98 | -0.09 | -2.21% | 3.94 | 4.07 | 231091 | 9207.25 | 3.10% |
| 2025-05-08 | 3.95 | 4.07 | 0.12 | 3.04% | 3.91 | 4.10 | 362953 | 14705.33 | 4.86% |
| 2025-05-07 | 4.00 | 3.95 | -0.01 | -0.25% | 3.91 | 4.02 | 271142 | 10723.42 | 3.63% |
| 2025-05-06 | 3.80 | 3.96 | 0.19 | 5.04% | 3.80 | 3.96 | 327898 | 12778.21 | 4.39% |
| 2025-04-30 | 3.66 | 3.77 | 0.16 | 4.43% | 3.66 | 3.83 | 298699 | 11283.12 | 4.00% |
| 2025-04-29 | 3.60 | 3.61 | -0.03 | -0.82% | 3.58 | 3.67 | 165675 | 6019.10 | 2.22% |
| 2025-04-28 | 3.77 | 3.64 | -0.15 | -3.96% | 3.64 | 3.79 | 254322 | 9368.26 | 3.41% |
| 2025-04-25 | 3.80 | 3.79 | -0.03 | -0.79% | 3.78 | 3.84 | 184164 | 7012.04 | 2.47% |
| 2025-04-24 | 3.95 | 3.82 | -0.11 | -2.80% | 3.80 | 3.95 | 266148 | 10282.25 | 3.57% |
| 2025-04-23 | 3.88 | 3.93 | 0.05 | 1.29% | 3.88 | 3.97 | 266520 | 10507.82 | 3.57% |
| 2025-04-22 | 3.87 | 3.88 | -0.01 | -0.26% | 3.83 | 3.90 | 227117 | 8789.19 | 3.04% |
| 2025-04-21 | 3.77 | 3.89 | 0.12 | 3.18% | 3.72 | 3.89 | 282751 | 10817.88 | 3.79% |
| 2025-04-18 | 3.80 | 3.77 | -0.01 | -0.26% | 3.71 | 3.80 | 248400 | 9318.34 | 3.33% |
| 2025-04-17 | 3.78 | 3.78 | -0.03 | -0.79% | 3.76 | 3.86 | 248333 | 9496.06 | 3.33% |
| 2025-04-16 | 3.93 | 3.81 | -0.14 | -3.54% | 3.76 | 3.93 | 375702 | 14393.71 | 5.03% |
| 2025-04-15 | 4.05 | 3.95 | -0.09 | -2.23% | 3.92 | 4.07 | 309341 | 12257.56 | 4.14% |
| 2025-04-14 | 3.96 | 4.04 | 0.13 | 3.32% | 3.96 | 4.15 | 431403 | 17506.23 | 5.78% |
| 2025-04-11 | 3.91 | 3.91 | -0.08 | -2.01% | 3.86 | 4.03 | 440766 | 17397.66 | 5.91% |
| 2025-04-10 | 4.04 | 3.99 | 0.01 | 0.25% | 3.98 | 4.15 | 667845 | 27109.39 | 8.95% |
| 2025-04-09 | 3.81 | 3.98 | -0.10 | -2.45% | 3.67 | 4.07 | 850417 | 32458.58 | 11.39% |
| 2025-04-08 | 4.31 | 4.08 | -0.40 | -8.93% | 4.03 | 4.44 | 861426 | 35970.02 | 11.54% |
深证大盘股票行情在线 K线走势图
