兄弟科技(002562)股票行情
兄弟科技(002562)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 |
|---|
| 2025-04-30 | 4.78 | 4.52 | -0.34 | -7.00% | 4.50 | 4.84 | 1372587 | 63273.61 | 19.57% |
| 2025-04-29 | 4.71 | 4.86 | -0.01 | -0.21% | 4.57 | 4.92 | 1870710 | 89104.38 | 26.67% |
| 2025-04-28 | 4.44 | 4.87 | 0.36 | 7.98% | 4.32 | 4.96 | 2271430 | 109748.20 | 32.38% |
| 2025-04-25 | 4.50 | 4.51 | -0.10 | -2.17% | 4.42 | 4.70 | 1396407 | 63597.68 | 19.91% |
| 2025-04-24 | 4.50 | 4.61 | 0.26 | 5.98% | 4.40 | 4.79 | 1451786 | 67872.83 | 20.69% |
| 2025-04-23 | 4.25 | 4.35 | 0.09 | 2.11% | 4.19 | 4.54 | 791718 | 34363.78 | 11.29% |
| 2025-04-22 | 4.29 | 4.26 | 0.03 | 0.71% | 4.18 | 4.30 | 519884 | 22053.49 | 7.41% |
| 2025-04-21 | 4.17 | 4.23 | -0.02 | -0.47% | 4.17 | 4.28 | 579743 | 24524.73 | 8.26% |
| 2025-04-18 | 4.33 | 4.25 | -0.17 | -3.85% | 4.22 | 4.55 | 1116454 | 48543.62 | 15.91% |
| 2025-04-17 | 4.18 | 4.42 | 0.40 | 9.95% | 4.05 | 4.42 | 881856 | 37798.50 | 12.57% |
| 2025-04-16 | 4.18 | 4.02 | -0.26 | -6.07% | 3.98 | 4.20 | 820362 | 33271.77 | 11.69% |
| 2025-04-15 | 3.92 | 4.28 | 0.39 | 10.03% | 3.92 | 4.28 | 536444 | 22525.13 | 7.65% |
| 2025-04-14 | 4.02 | 3.89 | 0.09 | 2.37% | 3.85 | 4.02 | 197486 | 7724.94 | 2.82% |
| 2025-04-11 | 3.78 | 3.80 | 0.02 | 0.53% | 3.76 | 3.89 | 183803 | 7007.37 | 2.62% |
| 2025-04-10 | 3.70 | 3.78 | 0.15 | 4.13% | 3.70 | 3.84 | 283408 | 10723.93 | 4.04% |
| 2025-04-09 | 3.60 | 3.63 | 0.01 | 0.28% | 3.26 | 3.68 | 339786 | 11882.34 | 4.84% |
| 2025-04-08 | 3.68 | 3.62 | -0.07 | -1.90% | 3.46 | 3.70 | 368415 | 13133.26 | 5.25% |
| 2025-04-07 | 3.92 | 3.69 | -0.41 | -10.00% | 3.69 | 3.92 | 201684 | 7548.55 | 2.87% |
| 2025-04-03 | 4.05 | 4.10 | 0.04 | 0.99% | 4.01 | 4.25 | 264743 | 10860.86 | 3.77% |
| 2025-04-02 | 4.09 | 4.06 | -0.04 | -0.98% | 4.05 | 4.15 | 135987 | 5555.15 | 1.94% |
| 2025-04-01 | 4.02 | 4.10 | 0.02 | 0.49% | 3.99 | 4.18 | 250803 | 10301.63 | 3.58% |
| 2025-03-31 | 4.16 | 4.08 | -0.13 | -3.09% | 4.01 | 4.17 | 215340 | 8794.71 | 3.07% |
| 2025-03-28 | 4.38 | 4.21 | -0.18 | -4.10% | 4.18 | 4.38 | 277712 | 11870.88 | 3.96% |
| 2025-03-27 | 4.34 | 4.39 | 0.02 | 0.46% | 4.29 | 4.49 | 450350 | 19777.16 | 6.42% |
| 2025-03-26 | 4.29 | 4.37 | 0.08 | 1.86% | 4.27 | 4.40 | 208183 | 9064.94 | 2.97% |
| 2025-03-25 | 4.21 | 4.29 | 0.08 | 1.90% | 4.17 | 4.35 | 172300 | 7342.70 | 2.46% |
| 2025-03-24 | 4.33 | 4.21 | -0.14 | -3.22% | 4.15 | 4.36 | 193251 | 8193.40 | 2.75% |
| 2025-03-21 | 4.37 | 4.35 | -0.02 | -0.46% | 4.32 | 4.41 | 193725 | 8459.62 | 2.76% |
| 2025-03-20 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.43 | 174383 | 7621.15 | 2.49% |
| 2025-03-19 | 4.34 | 4.35 | 0.00 | 0.00% | 4.32 | 4.36 | 123073 | 5340.58 | 1.75% |
| 2025-03-18 | 4.36 | 4.35 | -0.01 | -0.23% | 4.31 | 4.38 | 134033 | 5808.02 | 1.91% |
| 2025-03-17 | 4.38 | 4.36 | 0.01 | 0.23% | 4.33 | 4.40 | 168857 | 7360.38 | 2.41% |
| 2025-03-14 | 4.27 | 4.35 | 0.06 | 1.40% | 4.25 | 4.38 | 266048 | 11523.67 | 3.79% |
| 2025-03-13 | 4.25 | 4.29 | 0.04 | 0.94% | 4.22 | 4.44 | 307969 | 13257.92 | 4.39% |
| 2025-03-12 | 4.29 | 4.25 | -0.03 | -0.70% | 4.25 | 4.32 | 113697 | 4850.78 | 1.62% |
| 2025-03-11 | 4.25 | 4.28 | -0.02 | -0.47% | 4.23 | 4.29 | 117059 | 4986.79 | 1.67% |
| 2025-03-10 | 4.24 | 4.30 | 0.07 | 1.65% | 4.23 | 4.35 | 227227 | 9785.54 | 3.24% |
| 2025-03-07 | 4.22 | 4.23 | -0.01 | -0.24% | 4.20 | 4.30 | 141075 | 5989.77 | 2.01% |
| 2025-03-06 | 4.22 | 4.24 | 0.03 | 0.71% | 4.18 | 4.24 | 132458 | 5588.41 | 1.89% |
| 2025-03-05 | 4.22 | 4.21 | -0.04 | -0.94% | 4.13 | 4.28 | 161645 | 6766.08 | 2.30% |
| 2025-03-04 | 4.21 | 4.25 | 0.03 | 0.71% | 4.19 | 4.26 | 106102 | 4483.64 | 1.51% |
| 2025-03-03 | 4.22 | 4.22 | 0.02 | 0.48% | 4.20 | 4.28 | 130917 | 5558.73 | 1.87% |
| 2025-02-28 | 4.28 | 4.20 | -0.10 | -2.33% | 4.18 | 4.31 | 149329 | 6324.04 | 2.13% |
| 2025-02-27 | 4.34 | 4.30 | -0.03 | -0.69% | 4.23 | 4.36 | 146828 | 6308.04 | 2.09% |
| 2025-02-26 | 4.31 | 4.33 | 0.04 | 0.93% | 4.29 | 4.36 | 129313 | 5591.79 | 1.84% |
| 2025-02-25 | 4.26 | 4.29 | -0.02 | -0.46% | 4.24 | 4.34 | 153787 | 6606.01 | 2.19% |
| 2025-02-24 | 4.26 | 4.31 | 0.03 | 0.70% | 4.23 | 4.33 | 195810 | 8386.07 | 2.79% |
| 2025-02-21 | 4.35 | 4.28 | -0.07 | -1.61% | 4.24 | 4.35 | 198543 | 8484.62 | 2.83% |
| 2025-02-20 | 4.30 | 4.35 | 0.05 | 1.16% | 4.27 | 4.37 | 165725 | 7179.16 | 2.36% |
| 2025-02-19 | 4.24 | 4.30 | 0.04 | 0.94% | 4.24 | 4.31 | 144884 | 6199.66 | 2.07% |
| 2025-02-18 | 4.42 | 4.26 | -0.16 | -3.62% | 4.24 | 4.43 | 207749 | 8985.05 | 2.96% |
| 2025-02-17 | 4.36 | 4.42 | 0.04 | 0.91% | 4.36 | 4.43 | 172952 | 7622.41 | 2.47% |
| 2025-02-14 | 4.36 | 4.38 | -0.02 | -0.45% | 4.35 | 4.45 | 212236 | 9337.39 | 3.03% |
| 2025-02-13 | 4.46 | 4.40 | -0.08 | -1.79% | 4.38 | 4.48 | 278294 | 12296.45 | 3.97% |
| 2025-02-12 | 4.55 | 4.48 | -0.08 | -1.75% | 4.42 | 4.55 | 392307 | 17517.89 | 5.59% |
| 2025-02-11 | 4.40 | 4.56 | 0.11 | 2.47% | 4.31 | 4.70 | 624560 | 28206.37 | 8.90% |
| 2025-02-10 | 4.31 | 4.45 | 0.15 | 3.49% | 4.29 | 4.54 | 371268 | 16289.80 | 5.29% |
| 2025-02-07 | 4.22 | 4.30 | 0.08 | 1.90% | 4.20 | 4.33 | 228069 | 9762.33 | 3.25% |
| 2025-02-06 | 4.17 | 4.22 | 0.04 | 0.96% | 4.13 | 4.22 | 163584 | 6846.60 | 2.33% |
| 2025-02-05 | 4.23 | 4.18 | -0.03 | -0.71% | 4.16 | 4.25 | 189701 | 7954.67 | 2.70% |
| 2025-01-27 | 4.16 | 4.21 | 0.05 | 1.20% | 4.16 | 4.29 | 225304 | 9553.70 | 3.21% |
| 2025-01-24 | 4.13 | 4.16 | 0.03 | 0.73% | 4.09 | 4.16 | 106177 | 4384.05 | 1.51% |
| 2025-01-23 | 4.18 | 4.13 | 0.00 | 0.00% | 4.12 | 4.23 | 121702 | 5079.71 | 1.73% |
| 2025-01-22 | 4.16 | 4.13 | -0.06 | -1.43% | 4.10 | 4.17 | 100370 | 4148.31 | 1.43% |
| 2025-01-21 | 4.26 | 4.19 | -0.05 | -1.18% | 4.16 | 4.26 | 142138 | 5959.74 | 2.03% |
| 2025-01-20 | 4.23 | 4.24 | 0.05 | 1.19% | 4.17 | 4.26 | 161594 | 6835.19 | 2.30% |
| 2025-01-17 | 4.16 | 4.19 | 0.02 | 0.48% | 4.10 | 4.22 | 125263 | 5216.02 | 1.79% |
| 2025-01-16 | 4.18 | 4.17 | 0.02 | 0.48% | 4.12 | 4.25 | 203671 | 8521.04 | 2.90% |
| 2025-01-15 | 4.20 | 4.15 | -0.05 | -1.19% | 4.13 | 4.21 | 140858 | 5854.42 | 2.01% |
| 2025-01-14 | 4.10 | 4.20 | 0.12 | 2.94% | 4.06 | 4.20 | 205131 | 8513.17 | 2.92% |
| 2025-01-13 | 4.01 | 4.08 | 0.02 | 0.49% | 3.90 | 4.08 | 165427 | 6630.17 | 2.36% |
| 2025-01-10 | 4.16 | 4.06 | -0.10 | -2.40% | 4.05 | 4.29 | 239870 | 9986.49 | 3.42% |
| 2025-01-09 | 4.14 | 4.16 | 0.02 | 0.48% | 4.10 | 4.23 | 167887 | 7010.64 | 2.39% |
| 2025-01-08 | 4.17 | 4.14 | -0.06 | -1.43% | 4.02 | 4.21 | 208181 | 8558.83 | 2.97% |
| 2025-01-07 | 4.07 | 4.20 | 0.18 | 4.48% | 4.04 | 4.23 | 268183 | 11047.11 | 3.82% |
| 2025-01-06 | 4.02 | 4.02 | 0.02 | 0.50% | 3.85 | 4.08 | 183120 | 7299.58 | 2.61% |
| 2025-01-03 | 4.22 | 4.00 | -0.17 | -4.08% | 3.98 | 4.29 | 242586 | 9991.61 | 3.46% |
| 2025-01-02 | 4.25 | 4.17 | -0.08 | -1.88% | 4.12 | 4.31 | 177654 | 7499.76 | 2.53% |
| 2024-12-31 | 4.36 | 4.25 | -0.12 | -2.75% | 4.24 | 4.39 | 155852 | 6712.84 | 2.22% |
| 2024-12-30 | 4.51 | 4.37 | -0.06 | -1.35% | 4.32 | 4.51 | 214934 | 9414.33 | 3.06% |
深证大盘股票行情在线 K线走势图
