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 |
|---|
| 2026-03-26 | 6.02 | 6.06 | 0.05 | 0.83% | 5.95 | 6.15 | 371707 | 22504.21 | 5.30% |
| 2026-03-25 | 5.97 | 6.01 | 0.04 | 0.67% | 5.93 | 6.05 | 311637 | 18692.41 | 4.44% |
| 2026-03-24 | 5.83 | 5.97 | 0.25 | 4.37% | 5.68 | 5.99 | 378086 | 22120.36 | 5.39% |
| 2026-03-23 | 5.99 | 5.72 | -0.40 | -6.54% | 5.69 | 6.03 | 432268 | 25331.22 | 6.16% |
| 2026-03-20 | 6.51 | 6.12 | -0.40 | -6.13% | 6.12 | 6.54 | 451442 | 28397.08 | 6.44% |
| 2026-03-19 | 6.74 | 6.52 | -0.31 | -4.54% | 6.47 | 6.79 | 398763 | 26260.42 | 5.68% |
| 2026-03-18 | 6.82 | 6.83 | 0.05 | 0.74% | 6.66 | 6.95 | 350547 | 23760.21 | 5.00% |
| 2026-03-17 | 6.93 | 6.78 | -0.22 | -3.14% | 6.77 | 7.05 | 454642 | 31420.28 | 6.48% |
| 2026-03-16 | 6.90 | 7.00 | 0.12 | 1.74% | 6.86 | 7.18 | 567093 | 39735.73 | 8.08% |
| 2026-03-13 | 6.86 | 6.88 | -0.04 | -0.58% | 6.80 | 7.05 | 485284 | 33583.10 | 6.92% |
| 2026-03-12 | 6.80 | 6.92 | 0.12 | 1.76% | 6.76 | 7.14 | 695353 | 48308.79 | 9.91% |
| 2026-03-11 | 6.79 | 6.80 | 0.00 | 0.00% | 6.71 | 6.84 | 314503 | 21289.92 | 4.48% |
| 2026-03-10 | 6.81 | 6.80 | 0.01 | 0.15% | 6.76 | 6.92 | 373170 | 25404.50 | 5.32% |
| 2026-03-09 | 6.89 | 6.79 | -0.20 | -2.86% | 6.61 | 7.03 | 500491 | 33859.06 | 7.13% |
| 2026-03-06 | 6.60 | 6.99 | 0.34 | 5.11% | 6.56 | 7.03 | 704793 | 48604.06 | 10.05% |
| 2026-03-05 | 6.78 | 6.65 | 0.00 | 0.00% | 6.60 | 6.82 | 439480 | 29344.59 | 6.26% |
| 2026-03-04 | 6.56 | 6.65 | -0.15 | -2.21% | 6.48 | 6.85 | 516329 | 34445.75 | 7.36% |
| 2026-03-03 | 7.54 | 6.80 | -0.76 | -10.05% | 6.80 | 7.60 | 1076755 | 75093.73 | 15.35% |
| 2026-03-02 | 7.60 | 7.56 | -0.24 | -3.08% | 7.45 | 7.71 | 601981 | 45569.18 | 8.58% |
| 2026-02-27 | 7.76 | 7.80 | -0.01 | -0.13% | 7.75 | 7.90 | 510022 | 39836.82 | 7.27% |
| 2026-02-26 | 7.90 | 7.81 | -0.13 | -1.64% | 7.77 | 8.00 | 788275 | 61861.90 | 11.24% |
| 2026-02-25 | 7.45 | 7.94 | 0.46 | 6.15% | 7.41 | 8.02 | 1267526 | 98838.52 | 18.07% |
| 2026-02-24 | 7.29 | 7.48 | 0.26 | 3.60% | 7.27 | 7.54 | 744486 | 55296.75 | 10.61% |
| 2026-02-13 | 7.43 | 7.22 | -0.19 | -2.56% | 7.22 | 7.65 | 745522 | 54706.52 | 10.63% |
| 2026-02-12 | 7.50 | 7.41 | -0.17 | -2.24% | 7.29 | 7.58 | 823473 | 61226.64 | 11.74% |
| 2026-02-11 | 7.50 | 7.58 | -0.03 | -0.39% | 7.41 | 7.75 | 844851 | 64319.29 | 12.04% |
| 2026-02-10 | 7.61 | 7.61 | 0.04 | 0.53% | 7.48 | 7.77 | 1073925 | 81961.60 | 15.31% |
| 2026-02-09 | 7.49 | 7.57 | 0.19 | 2.57% | 7.29 | 7.69 | 1183745 | 88423.91 | 16.87% |
| 2026-02-06 | 7.20 | 7.38 | 0.09 | 1.23% | 7.07 | 8.01 | 1273124 | 95765.76 | 18.15% |
| 2026-02-05 | 7.48 | 7.29 | -0.24 | -3.19% | 7.27 | 7.71 | 835823 | 61871.28 | 11.91% |
| 2026-02-04 | 7.79 | 7.53 | -0.06 | -0.79% | 7.47 | 7.98 | 1447493 | 111549.90 | 20.63% |
| 2026-02-03 | 7.37 | 7.59 | 0.36 | 4.98% | 7.23 | 7.65 | 1386553 | 103502.43 | 19.76% |
| 2026-02-02 | 7.33 | 7.23 | -0.21 | -2.82% | 7.13 | 7.45 | 1425755 | 103508.31 | 20.32% |
| 2026-01-30 | 6.70 | 7.44 | 0.68 | 10.06% | 6.67 | 7.44 | 1372010 | 98692.39 | 19.56% |
| 2026-01-29 | 6.88 | 6.76 | -0.17 | -2.45% | 6.70 | 6.92 | 326912 | 22281.58 | 4.66% |
| 2026-01-28 | 6.90 | 6.93 | 0.03 | 0.43% | 6.86 | 7.01 | 262387 | 18149.57 | 3.74% |
| 2026-01-27 | 7.00 | 6.90 | -0.13 | -1.85% | 6.74 | 7.01 | 314275 | 21549.57 | 4.48% |
| 2026-01-26 | 7.07 | 7.03 | -0.06 | -0.85% | 6.98 | 7.12 | 387384 | 27206.73 | 5.52% |
| 2026-01-23 | 7.03 | 7.09 | 0.07 | 1.00% | 7.01 | 7.11 | 417959 | 29535.30 | 5.96% |
| 2026-01-22 | 6.98 | 7.02 | 0.08 | 1.15% | 6.90 | 7.06 | 476441 | 33356.95 | 6.79% |
| 2026-01-21 | 6.77 | 6.94 | 0.13 | 1.91% | 6.67 | 7.00 | 510008 | 35095.76 | 7.27% |
| 2026-01-20 | 6.83 | 6.81 | -0.06 | -0.87% | 6.76 | 6.89 | 268972 | 18293.54 | 3.83% |
| 2026-01-19 | 6.65 | 6.87 | 0.04 | 0.59% | 6.56 | 6.88 | 448212 | 30331.10 | 6.39% |
| 2026-01-16 | 6.93 | 6.83 | -0.08 | -1.16% | 6.76 | 6.95 | 326430 | 22266.58 | 4.65% |
| 2026-01-15 | 6.64 | 6.91 | 0.20 | 2.98% | 6.64 | 6.96 | 553997 | 37757.46 | 7.90% |
| 2026-01-14 | 6.76 | 6.71 | -0.05 | -0.74% | 6.60 | 6.82 | 557352 | 37556.80 | 7.94% |
| 2026-01-13 | 6.99 | 6.76 | -0.22 | -3.15% | 6.75 | 6.99 | 501347 | 34321.72 | 7.15% |
| 2026-01-12 | 6.84 | 6.98 | 0.14 | 2.05% | 6.73 | 6.99 | 775743 | 53180.77 | 11.06% |
| 2026-01-09 | 6.88 | 6.84 | -0.07 | -1.01% | 6.76 | 6.88 | 588409 | 40042.52 | 8.39% |
| 2026-01-08 | 6.71 | 6.91 | 0.17 | 2.52% | 6.70 | 6.97 | 592492 | 40652.25 | 8.45% |
| 2026-01-07 | 6.71 | 6.74 | 0.03 | 0.45% | 6.70 | 6.90 | 439245 | 29790.21 | 6.26% |
| 2026-01-06 | 6.68 | 6.71 | 0.01 | 0.15% | 6.63 | 6.75 | 430166 | 28744.33 | 6.13% |
| 2026-01-05 | 6.47 | 6.70 | 0.24 | 3.72% | 6.47 | 6.75 | 556485 | 37233.90 | 7.93% |
| 2025-12-31 | 6.56 | 6.46 | -0.12 | -1.82% | 6.44 | 6.56 | 268464 | 17372.62 | 3.83% |
| 2025-12-30 | 6.49 | 6.58 | 0.00 | 0.00% | 6.40 | 6.64 | 479130 | 31240.17 | 6.83% |
| 2025-12-29 | 6.35 | 6.58 | 0.27 | 4.28% | 6.33 | 6.65 | 800103 | 52307.40 | 11.41% |
| 2025-12-26 | 6.45 | 6.31 | -0.13 | -2.02% | 6.30 | 6.46 | 299637 | 19055.88 | 4.27% |
| 2025-12-25 | 6.42 | 6.44 | 0.04 | 0.63% | 6.36 | 6.45 | 241337 | 15490.37 | 3.44% |
| 2025-12-24 | 6.35 | 6.40 | 0.05 | 0.79% | 6.30 | 6.42 | 177049 | 11293.48 | 2.52% |
| 2025-12-23 | 6.39 | 6.35 | -0.04 | -0.63% | 6.33 | 6.42 | 152856 | 9726.14 | 2.18% |
| 2025-12-22 | 6.42 | 6.39 | 0.02 | 0.31% | 6.38 | 6.44 | 147581 | 9451.11 | 2.10% |
| 2025-12-19 | 6.27 | 6.37 | 0.14 | 2.25% | 6.24 | 6.38 | 184863 | 11715.43 | 2.64% |
| 2025-12-18 | 6.21 | 6.23 | -0.04 | -0.64% | 6.20 | 6.35 | 160507 | 10083.65 | 2.29% |
| 2025-12-17 | 6.23 | 6.27 | 0.06 | 0.97% | 6.13 | 6.29 | 173271 | 10744.77 | 2.47% |
| 2025-12-16 | 6.37 | 6.21 | -0.19 | -2.97% | 6.20 | 6.39 | 183485 | 11482.52 | 2.62% |
| 2025-12-15 | 6.37 | 6.40 | 0.04 | 0.63% | 6.33 | 6.47 | 167151 | 10732.77 | 2.38% |
| 2025-12-12 | 6.29 | 6.36 | 0.07 | 1.11% | 6.23 | 6.38 | 178294 | 11301.80 | 2.54% |
| 2025-12-11 | 6.45 | 6.29 | -0.15 | -2.33% | 6.27 | 6.46 | 218861 | 13877.96 | 3.12% |
| 2025-12-10 | 6.43 | 6.44 | -0.01 | -0.16% | 6.37 | 6.45 | 156237 | 10012.62 | 2.23% |
| 2025-12-09 | 6.50 | 6.45 | -0.07 | -1.07% | 6.43 | 6.55 | 151315 | 9803.66 | 2.16% |
| 2025-12-08 | 6.50 | 6.52 | 0.02 | 0.31% | 6.47 | 6.56 | 195114 | 12690.42 | 2.78% |
| 2025-12-05 | 6.41 | 6.50 | 0.12 | 1.88% | 6.33 | 6.50 | 184956 | 11925.94 | 2.64% |
| 2025-12-04 | 6.45 | 6.38 | -0.08 | -1.24% | 6.35 | 6.49 | 174092 | 11138.96 | 2.48% |
| 2025-12-03 | 6.58 | 6.46 | -0.12 | -1.82% | 6.42 | 6.58 | 205423 | 13320.85 | 2.93% |
| 2025-12-02 | 6.66 | 6.58 | -0.08 | -1.20% | 6.54 | 6.72 | 214770 | 14117.97 | 3.06% |
| 2025-12-01 | 6.62 | 6.66 | 0.02 | 0.30% | 6.60 | 6.67 | 227484 | 15104.95 | 3.24% |
| 2025-11-28 | 6.63 | 6.64 | 0.03 | 0.45% | 6.56 | 6.65 | 185726 | 12270.42 | 2.65% |
| 2025-11-27 | 6.57 | 6.61 | 0.04 | 0.61% | 6.57 | 6.66 | 229623 | 15203.41 | 3.27% |
| 2025-11-26 | 6.55 | 6.57 | -0.02 | -0.30% | 6.54 | 6.68 | 242306 | 16004.40 | 3.45% |
| 2025-11-25 | 6.52 | 6.59 | 0.13 | 2.01% | 6.46 | 6.65 | 277014 | 18231.78 | 3.95% |
深证大盘股票行情在线 K线走势图
兄弟科技(002562)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
