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 |
|---|
| 2025-06-16 | 4.58 | 4.60 | -0.03 | -0.65% | 4.58 | 4.68 | 221882 | 10242.47 | 3.16% |
| 2025-06-13 | 4.70 | 4.63 | -0.10 | -2.11% | 4.61 | 4.82 | 372452 | 17472.35 | 5.31% |
| 2025-06-12 | 4.73 | 4.73 | -0.02 | -0.42% | 4.68 | 4.77 | 309569 | 14599.46 | 4.41% |
| 2025-06-11 | 4.75 | 4.75 | -0.01 | -0.21% | 4.72 | 4.82 | 348807 | 16619.68 | 4.97% |
| 2025-06-10 | 4.80 | 4.76 | -0.04 | -0.83% | 4.67 | 4.85 | 476567 | 22727.02 | 6.79% |
| 2025-06-09 | 4.74 | 4.80 | 0.06 | 1.27% | 4.73 | 4.90 | 424752 | 20425.37 | 6.05% |
| 2025-06-06 | 4.74 | 4.74 | 0.00 | 0.00% | 4.68 | 4.81 | 368322 | 17446.18 | 5.25% |
| 2025-06-05 | 4.74 | 4.74 | -0.04 | -0.84% | 4.71 | 4.79 | 450142 | 21347.81 | 6.42% |
| 2025-06-04 | 4.62 | 4.78 | 0.15 | 3.24% | 4.57 | 4.82 | 778496 | 36810.65 | 11.10% |
| 2025-06-03 | 4.46 | 4.63 | 0.13 | 2.89% | 4.43 | 4.70 | 572091 | 26401.89 | 8.15% |
| 2025-05-30 | 4.59 | 4.50 | -0.06 | -1.32% | 4.49 | 4.69 | 428827 | 19589.87 | 6.11% |
| 2025-05-29 | 4.51 | 4.56 | 0.02 | 0.44% | 4.46 | 4.61 | 360476 | 16393.55 | 5.14% |
| 2025-05-28 | 4.62 | 4.54 | -0.17 | -3.61% | 4.52 | 4.72 | 497452 | 22837.97 | 7.09% |
| 2025-05-27 | 4.56 | 4.71 | 0.12 | 2.61% | 4.52 | 4.79 | 599273 | 27843.87 | 8.54% |
| 2025-05-26 | 4.53 | 4.59 | 0.05 | 1.10% | 4.45 | 4.59 | 349711 | 15830.36 | 4.98% |
| 2025-05-23 | 4.50 | 4.54 | 0.03 | 0.67% | 4.49 | 4.71 | 494347 | 22677.64 | 7.05% |
| 2025-05-22 | 4.60 | 4.51 | -0.09 | -1.96% | 4.49 | 4.60 | 397481 | 17995.68 | 5.67% |
| 2025-05-21 | 4.74 | 4.60 | -0.16 | -3.36% | 4.59 | 4.74 | 575483 | 26727.92 | 8.20% |
| 2025-05-20 | 4.81 | 4.76 | -0.09 | -1.86% | 4.74 | 4.87 | 622989 | 29809.09 | 8.88% |
| 2025-05-19 | 4.82 | 4.85 | -0.05 | -1.02% | 4.78 | 4.90 | 691773 | 33370.83 | 9.86% |
| 2025-05-16 | 4.70 | 4.90 | 0.17 | 3.59% | 4.64 | 4.98 | 1133744 | 55163.09 | 16.16% |
| 2025-05-15 | 4.90 | 4.73 | -0.18 | -3.67% | 4.71 | 4.93 | 703324 | 33553.58 | 10.03% |
| 2025-05-14 | 4.62 | 4.91 | 0.22 | 4.69% | 4.58 | 5.15 | 1377086 | 67184.55 | 19.63% |
| 2025-05-13 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.74 | 640618 | 29957.34 | 9.13% |
| 2025-05-12 | 4.63 | 4.66 | 0.03 | 0.65% | 4.56 | 4.69 | 753246 | 34967.23 | 10.74% |
| 2025-05-09 | 4.79 | 4.63 | -0.21 | -4.34% | 4.62 | 4.84 | 748292 | 35065.42 | 10.67% |
| 2025-05-08 | 4.80 | 4.84 | -0.09 | -1.83% | 4.71 | 4.93 | 1014311 | 49072.50 | 14.46% |
| 2025-05-07 | 5.10 | 4.93 | -0.04 | -0.80% | 4.86 | 5.15 | 1699930 | 84454.21 | 24.23% |
| 2025-05-06 | 4.48 | 4.97 | 0.45 | 9.96% | 4.47 | 4.97 | 1662338 | 80748.52 | 23.70% |
| 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% |
深证大盘股票行情在线 K线走势图
