明牌珠宝(002574)股票行情
明牌珠宝(002574)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 | 5.64 | 5.69 | 0.06 | 1.07% | 5.63 | 5.70 | 69109 | 3925.14 | 1.31% |
| 2025-07-31 | 5.72 | 5.63 | -0.09 | -1.57% | 5.62 | 5.73 | 113729 | 6448.80 | 2.15% |
| 2025-07-30 | 5.78 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 102893 | 5907.79 | 1.95% |
| 2025-07-29 | 5.87 | 5.75 | -0.10 | -1.71% | 5.72 | 5.87 | 121185 | 6979.19 | 2.30% |
| 2025-07-28 | 5.90 | 5.85 | 0.01 | 0.17% | 5.81 | 5.90 | 86876 | 5071.46 | 1.65% |
| 2025-07-25 | 5.89 | 5.84 | -0.04 | -0.68% | 5.84 | 5.90 | 82059 | 4809.10 | 1.55% |
| 2025-07-24 | 5.83 | 5.88 | 0.04 | 0.68% | 5.82 | 5.91 | 125742 | 7389.14 | 2.38% |
| 2025-07-23 | 5.94 | 5.84 | -0.09 | -1.52% | 5.83 | 6.00 | 144100 | 8529.97 | 2.73% |
| 2025-07-22 | 5.97 | 5.93 | -0.01 | -0.17% | 5.89 | 5.98 | 128381 | 7617.48 | 2.43% |
| 2025-07-21 | 5.89 | 5.94 | 0.07 | 1.19% | 5.83 | 5.94 | 122393 | 7232.41 | 2.32% |
| 2025-07-18 | 5.91 | 5.87 | -0.01 | -0.17% | 5.82 | 5.91 | 81985 | 4793.46 | 1.55% |
| 2025-07-17 | 5.84 | 5.88 | 0.06 | 1.03% | 5.82 | 5.92 | 116773 | 6867.52 | 2.21% |
| 2025-07-16 | 5.78 | 5.82 | 0.03 | 0.52% | 5.74 | 5.83 | 103223 | 5987.99 | 1.95% |
| 2025-07-15 | 5.97 | 5.79 | -0.27 | -4.46% | 5.70 | 5.98 | 271403 | 15721.70 | 5.14% |
| 2025-07-14 | 6.04 | 6.06 | 0.02 | 0.33% | 6.02 | 6.10 | 131811 | 7986.61 | 2.50% |
| 2025-07-11 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.12 | 140789 | 8491.98 | 2.67% |
| 2025-07-10 | 6.04 | 6.02 | 0.00 | 0.00% | 5.98 | 6.04 | 106033 | 6369.19 | 2.01% |
| 2025-07-09 | 6.07 | 6.02 | -0.06 | -0.99% | 6.01 | 6.09 | 128561 | 7772.06 | 2.43% |
| 2025-07-08 | 6.02 | 6.08 | 0.05 | 0.83% | 6.02 | 6.16 | 176399 | 10725.37 | 3.34% |
| 2025-07-07 | 5.93 | 6.03 | 0.08 | 1.34% | 5.90 | 6.09 | 180719 | 10894.95 | 3.42% |
| 2025-07-04 | 6.16 | 5.95 | -0.22 | -3.57% | 5.94 | 6.18 | 233855 | 14023.45 | 4.43% |
| 2025-07-03 | 6.10 | 6.17 | 0.03 | 0.49% | 6.10 | 6.30 | 203899 | 12635.45 | 3.86% |
| 2025-07-02 | 6.13 | 6.14 | -0.04 | -0.65% | 6.10 | 6.26 | 198878 | 12272.68 | 3.77% |
| 2025-07-01 | 6.21 | 6.18 | -0.02 | -0.32% | 6.10 | 6.26 | 245028 | 15118.49 | 4.64% |
| 2025-06-30 | 6.03 | 6.20 | 0.16 | 2.65% | 6.00 | 6.22 | 269930 | 16580.72 | 5.11% |
| 2025-06-27 | 6.01 | 6.04 | 0.00 | 0.00% | 5.95 | 6.09 | 215041 | 12953.94 | 4.07% |
| 2025-06-26 | 5.99 | 6.04 | 0.05 | 0.83% | 5.89 | 6.07 | 284220 | 17054.55 | 5.38% |
| 2025-06-25 | 5.99 | 5.99 | 0.00 | 0.00% | 5.90 | 6.02 | 211757 | 12606.41 | 4.01% |
| 2025-06-24 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.06 | 233012 | 13965.33 | 4.41% |
| 2025-06-23 | 5.91 | 6.06 | 0.15 | 2.54% | 5.86 | 6.09 | 193048 | 11622.47 | 3.66% |
| 2025-06-20 | 6.00 | 5.91 | -0.13 | -2.15% | 5.90 | 6.07 | 180717 | 10777.02 | 3.42% |
| 2025-06-19 | 6.26 | 6.04 | -0.27 | -4.28% | 6.01 | 6.26 | 293279 | 17892.86 | 5.55% |
| 2025-06-18 | 6.37 | 6.31 | -0.14 | -2.17% | 6.18 | 6.44 | 336874 | 21207.02 | 6.38% |
| 2025-06-17 | 6.80 | 6.45 | -0.49 | -7.06% | 6.43 | 6.80 | 477344 | 31280.48 | 9.04% |
| 2025-06-16 | 6.68 | 6.94 | 0.17 | 2.51% | 6.60 | 7.10 | 590514 | 40662.54 | 11.18% |
| 2025-06-13 | 6.81 | 6.77 | 0.10 | 1.50% | 6.66 | 6.99 | 680175 | 46352.55 | 12.88% |
| 2025-06-12 | 6.45 | 6.67 | 0.25 | 3.89% | 6.45 | 6.71 | 625566 | 41172.98 | 11.85% |
| 2025-06-11 | 6.45 | 6.42 | 0.04 | 0.63% | 6.37 | 6.62 | 383988 | 24856.04 | 7.27% |
| 2025-06-10 | 6.52 | 6.38 | -0.17 | -2.60% | 6.28 | 6.55 | 416726 | 26699.17 | 7.89% |
| 2025-06-09 | 6.39 | 6.55 | 0.09 | 1.39% | 6.35 | 6.56 | 388727 | 25181.88 | 7.36% |
| 2025-06-06 | 6.75 | 6.46 | -0.49 | -7.05% | 6.44 | 6.82 | 589048 | 38468.16 | 11.16% |
| 2025-06-05 | 7.47 | 6.95 | -0.59 | -7.82% | 6.79 | 7.47 | 929585 | 65426.59 | 17.61% |
| 2025-06-04 | 6.80 | 7.54 | 0.53 | 7.56% | 6.74 | 7.71 | 1048274 | 77022.34 | 19.85% |
| 2025-06-03 | 6.75 | 7.01 | 0.22 | 3.24% | 6.70 | 7.28 | 811459 | 56808.20 | 15.37% |
| 2025-05-30 | 7.06 | 6.79 | -0.19 | -2.72% | 6.78 | 7.41 | 874011 | 62017.64 | 16.55% |
| 2025-05-29 | 7.40 | 6.98 | -0.47 | -6.31% | 6.79 | 7.40 | 1011366 | 71207.48 | 19.15% |
| 2025-05-28 | 6.80 | 7.45 | 0.68 | 10.04% | 6.69 | 7.45 | 1164074 | 81285.05 | 22.05% |
| 2025-05-27 | 6.09 | 6.77 | 0.62 | 10.08% | 6.06 | 6.77 | 623659 | 40106.04 | 11.81% |
| 2025-05-26 | 5.92 | 6.15 | 0.14 | 2.33% | 5.88 | 6.29 | 624246 | 38337.85 | 11.82% |
| 2025-05-23 | 5.90 | 6.01 | -0.06 | -0.99% | 5.76 | 6.30 | 700590 | 41681.20 | 13.27% |
| 2025-05-22 | 5.98 | 6.07 | 0.03 | 0.50% | 5.92 | 6.38 | 852718 | 52064.30 | 16.15% |
| 2025-05-21 | 5.90 | 6.04 | 0.22 | 3.78% | 5.76 | 6.06 | 731981 | 43477.29 | 13.86% |
| 2025-05-20 | 5.65 | 5.82 | 0.16 | 2.83% | 5.62 | 5.87 | 391567 | 22717.39 | 7.42% |
| 2025-05-19 | 5.60 | 5.66 | 0.06 | 1.07% | 5.57 | 5.76 | 193787 | 10915.75 | 3.67% |
| 2025-05-16 | 5.70 | 5.60 | 0.01 | 0.18% | 5.52 | 5.72 | 263747 | 14850.08 | 5.00% |
| 2025-05-15 | 5.57 | 5.59 | 0.02 | 0.36% | 5.45 | 5.62 | 176448 | 9781.64 | 3.34% |
| 2025-05-14 | 5.59 | 5.57 | -0.03 | -0.54% | 5.50 | 5.61 | 164307 | 9126.75 | 3.11% |
| 2025-05-13 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.69 | 229393 | 12873.77 | 4.34% |
| 2025-05-12 | 5.57 | 5.55 | -0.06 | -1.07% | 5.47 | 5.60 | 214612 | 11854.99 | 4.06% |
| 2025-05-09 | 5.64 | 5.61 | -0.04 | -0.71% | 5.54 | 5.68 | 188772 | 10564.76 | 3.58% |
| 2025-05-08 | 5.65 | 5.65 | -0.01 | -0.18% | 5.58 | 5.76 | 207298 | 11771.42 | 3.93% |
| 2025-05-07 | 5.69 | 5.66 | -0.02 | -0.35% | 5.59 | 5.77 | 247233 | 14049.95 | 4.68% |
| 2025-05-06 | 5.54 | 5.68 | 0.25 | 4.60% | 5.49 | 5.69 | 304395 | 17111.77 | 5.77% |
| 2025-04-30 | 5.35 | 5.43 | 0.07 | 1.31% | 5.35 | 5.54 | 197823 | 10767.54 | 3.75% |
| 2025-04-29 | 5.43 | 5.36 | -0.04 | -0.74% | 5.33 | 5.50 | 190755 | 10310.81 | 3.61% |
| 2025-04-28 | 5.37 | 5.40 | -0.15 | -2.70% | 5.26 | 5.44 | 286826 | 15355.33 | 5.43% |
| 2025-04-25 | 5.56 | 5.55 | 0.04 | 0.73% | 5.51 | 5.68 | 336553 | 18808.51 | 6.37% |
| 2025-04-24 | 5.71 | 5.51 | -0.41 | -6.93% | 5.50 | 5.86 | 542729 | 30674.95 | 10.28% |
| 2025-04-23 | 6.18 | 5.92 | -0.66 | -10.03% | 5.92 | 6.28 | 721760 | 43700.84 | 13.67% |
| 2025-04-22 | 6.16 | 6.58 | 0.45 | 7.34% | 6.00 | 6.74 | 997540 | 64403.97 | 18.89% |
| 2025-04-21 | 6.08 | 6.13 | 0.13 | 2.17% | 6.03 | 6.42 | 645273 | 39781.11 | 12.22% |
| 2025-04-18 | 6.05 | 6.00 | -0.23 | -3.69% | 5.95 | 6.17 | 401252 | 24240.96 | 7.60% |
| 2025-04-17 | 6.20 | 6.23 | 0.10 | 1.63% | 6.18 | 6.49 | 593741 | 37288.82 | 11.25% |
| 2025-04-16 | 6.20 | 6.13 | 0.00 | 0.00% | 5.90 | 6.25 | 399393 | 24322.79 | 7.56% |
| 2025-04-15 | 5.97 | 6.13 | 0.05 | 0.82% | 5.97 | 6.28 | 428622 | 26230.92 | 8.12% |
| 2025-04-14 | 5.84 | 6.08 | 0.25 | 4.29% | 5.80 | 6.13 | 395627 | 23815.02 | 7.49% |
| 2025-04-11 | 5.99 | 5.83 | 0.08 | 1.39% | 5.82 | 6.23 | 501562 | 30027.89 | 9.50% |
| 2025-04-10 | 5.61 | 5.75 | 0.36 | 6.68% | 5.58 | 5.90 | 596278 | 33993.67 | 11.29% |
| 2025-04-09 | 5.26 | 5.39 | -0.08 | -1.46% | 4.92 | 5.60 | 562310 | 29183.90 | 10.65% |
| 2025-04-08 | 5.35 | 5.47 | -0.46 | -7.76% | 5.34 | 5.70 | 673879 | 36651.81 | 12.76% |
深证大盘股票行情在线 K线走势图
