完美世界(002624)股票行情
完美世界(002624)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 | 14.55 | 14.65 | 0.10 | 0.69% | 14.06 | 14.68 | 601972 | 86564.59 | 3.29% |
| 2025-07-31 | 15.06 | 14.55 | -0.44 | -2.94% | 14.45 | 15.11 | 547519 | 80733.72 | 3.00% |
| 2025-07-30 | 15.12 | 14.99 | -0.09 | -0.60% | 14.80 | 15.18 | 510368 | 76587.05 | 2.79% |
| 2025-07-29 | 14.64 | 15.08 | 0.44 | 3.01% | 14.40 | 15.19 | 720674 | 106980.62 | 3.94% |
| 2025-07-28 | 14.42 | 14.64 | 0.21 | 1.46% | 14.22 | 14.78 | 528297 | 76947.05 | 2.89% |
| 2025-07-25 | 14.44 | 14.43 | 0.00 | 0.00% | 14.26 | 14.57 | 416921 | 59894.95 | 2.28% |
| 2025-07-24 | 14.52 | 14.43 | 0.01 | 0.07% | 14.24 | 14.53 | 380178 | 54632.58 | 2.08% |
| 2025-07-23 | 14.30 | 14.42 | 0.09 | 0.63% | 14.27 | 14.69 | 570139 | 82385.01 | 3.12% |
| 2025-07-22 | 14.33 | 14.33 | -0.11 | -0.76% | 14.29 | 14.83 | 453642 | 65529.60 | 2.48% |
| 2025-07-21 | 14.29 | 14.44 | 0.15 | 1.05% | 14.28 | 14.69 | 417800 | 60635.05 | 2.29% |
| 2025-07-18 | 14.57 | 14.29 | -0.27 | -1.85% | 14.16 | 14.64 | 435401 | 62463.09 | 2.38% |
| 2025-07-17 | 14.50 | 14.56 | 0.03 | 0.21% | 14.41 | 14.78 | 371017 | 54154.21 | 2.03% |
| 2025-07-16 | 14.44 | 14.53 | 0.02 | 0.14% | 14.31 | 14.73 | 374858 | 54398.54 | 2.05% |
| 2025-07-15 | 14.57 | 14.51 | 0.13 | 0.90% | 14.37 | 14.65 | 462249 | 67181.69 | 2.53% |
| 2025-07-14 | 14.49 | 14.38 | -0.22 | -1.51% | 13.86 | 14.49 | 617285 | 87481.10 | 3.38% |
| 2025-07-11 | 15.00 | 14.60 | -0.48 | -3.18% | 14.50 | 15.05 | 632420 | 92892.42 | 3.46% |
| 2025-07-10 | 15.42 | 15.08 | -0.31 | -2.01% | 14.89 | 15.48 | 478845 | 72268.27 | 2.62% |
| 2025-07-09 | 15.22 | 15.39 | 0.17 | 1.12% | 15.18 | 15.69 | 544508 | 83768.76 | 2.98% |
| 2025-07-08 | 14.75 | 15.22 | 0.39 | 2.63% | 14.60 | 15.45 | 788742 | 119956.71 | 4.32% |
| 2025-07-07 | 14.77 | 14.83 | 0.01 | 0.07% | 14.77 | 15.33 | 436550 | 65222.70 | 2.39% |
| 2025-07-04 | 14.72 | 14.82 | 0.06 | 0.41% | 14.63 | 15.43 | 681934 | 101989.65 | 3.73% |
| 2025-07-03 | 14.78 | 14.76 | 0.01 | 0.07% | 14.36 | 15.16 | 390990 | 57399.30 | 2.14% |
| 2025-07-02 | 15.09 | 14.75 | -0.40 | -2.64% | 14.68 | 15.16 | 390001 | 58051.36 | 2.13% |
| 2025-07-01 | 15.18 | 15.15 | -0.02 | -0.13% | 15.01 | 15.36 | 465308 | 70555.70 | 2.55% |
| 2025-06-30 | 14.39 | 15.17 | 0.75 | 5.20% | 14.35 | 15.49 | 836736 | 125799.64 | 4.58% |
| 2025-06-27 | 14.81 | 14.42 | -0.51 | -3.42% | 14.05 | 14.93 | 652751 | 94038.09 | 3.57% |
| 2025-06-26 | 14.97 | 14.93 | -0.15 | -0.99% | 14.85 | 15.38 | 325375 | 48764.09 | 1.78% |
| 2025-06-25 | 15.07 | 15.08 | 0.07 | 0.47% | 14.80 | 15.29 | 509989 | 76485.38 | 2.79% |
| 2025-06-24 | 14.83 | 15.01 | 0.20 | 1.35% | 14.81 | 15.44 | 656726 | 99169.61 | 3.59% |
| 2025-06-23 | 14.95 | 14.81 | -0.29 | -1.92% | 14.65 | 15.85 | 702447 | 106321.54 | 3.84% |
| 2025-06-20 | 15.33 | 15.10 | 0.08 | 0.53% | 14.70 | 15.47 | 577454 | 86459.20 | 3.16% |
| 2025-06-19 | 15.38 | 15.02 | -0.39 | -2.53% | 14.91 | 15.92 | 650465 | 99727.04 | 3.56% |
| 2025-06-18 | 15.45 | 15.41 | -0.05 | -0.32% | 15.23 | 15.59 | 381857 | 58705.14 | 2.09% |
| 2025-06-17 | 15.50 | 15.46 | 0.08 | 0.52% | 15.29 | 16.23 | 739588 | 115940.45 | 4.05% |
| 2025-06-16 | 15.29 | 15.38 | 0.16 | 1.05% | 15.23 | 15.88 | 695493 | 107969.27 | 3.81% |
| 2025-06-13 | 15.10 | 15.22 | -0.05 | -0.33% | 15.04 | 15.39 | 508872 | 77416.87 | 2.78% |
| 2025-06-12 | 14.49 | 15.27 | 0.72 | 4.95% | 14.38 | 15.43 | 857518 | 129443.16 | 4.69% |
| 2025-06-11 | 14.22 | 14.55 | 0.40 | 2.83% | 14.15 | 14.66 | 548870 | 79295.00 | 3.00% |
| 2025-06-10 | 14.28 | 14.15 | -0.11 | -0.77% | 13.89 | 14.37 | 388694 | 54713.89 | 2.13% |
| 2025-06-09 | 14.29 | 14.26 | 0.04 | 0.28% | 14.11 | 14.50 | 273090 | 39088.91 | 1.49% |
| 2025-06-06 | 14.64 | 14.45 | -0.19 | -1.30% | 14.35 | 15.05 | 366054 | 53113.45 | 2.00% |
| 2025-06-05 | 14.66 | 14.64 | -0.03 | -0.20% | 14.49 | 14.76 | 442993 | 64894.38 | 2.42% |
| 2025-06-04 | 14.25 | 14.67 | 0.44 | 3.09% | 14.21 | 15.10 | 718410 | 106198.90 | 3.93% |
| 2025-06-03 | 13.41 | 14.23 | 0.79 | 5.88% | 13.41 | 14.44 | 637077 | 90219.47 | 3.49% |
| 2025-05-30 | 13.41 | 13.44 | 0.01 | 0.07% | 13.34 | 13.68 | 274738 | 37068.11 | 1.50% |
| 2025-05-29 | 12.96 | 13.43 | 0.46 | 3.55% | 12.77 | 13.49 | 347890 | 45852.85 | 1.90% |
| 2025-05-28 | 12.99 | 12.97 | 0.20 | 1.57% | 12.85 | 13.25 | 307515 | 39967.88 | 1.68% |
| 2025-05-27 | 12.83 | 12.77 | -0.06 | -0.47% | 12.66 | 12.92 | 169635 | 21672.56 | 0.93% |
| 2025-05-26 | 12.72 | 12.83 | 0.14 | 1.10% | 12.72 | 13.17 | 237356 | 30691.49 | 1.30% |
| 2025-05-23 | 12.83 | 12.69 | -0.19 | -1.48% | 12.68 | 12.96 | 186500 | 23920.40 | 1.02% |
| 2025-05-22 | 13.41 | 12.88 | -0.21 | -1.60% | 12.81 | 13.46 | 290275 | 37781.84 | 1.59% |
| 2025-05-21 | 13.05 | 13.09 | 0.00 | 0.00% | 13.02 | 13.21 | 171855 | 22541.35 | 0.94% |
| 2025-05-20 | 12.82 | 13.09 | 0.28 | 2.19% | 12.74 | 13.15 | 315610 | 40976.27 | 1.73% |
| 2025-05-19 | 12.61 | 12.81 | 0.27 | 2.15% | 12.58 | 12.97 | 290721 | 37122.01 | 1.59% |
| 2025-05-16 | 12.78 | 12.54 | -0.23 | -1.80% | 12.50 | 12.91 | 402644 | 50786.42 | 2.20% |
| 2025-05-15 | 13.45 | 12.77 | -0.69 | -5.13% | 12.73 | 13.48 | 509188 | 65662.59 | 2.79% |
| 2025-05-14 | 13.65 | 13.46 | -0.23 | -1.68% | 13.32 | 13.75 | 317174 | 42741.09 | 1.74% |
| 2025-05-13 | 13.55 | 13.69 | 0.24 | 1.78% | 13.45 | 13.92 | 330096 | 45158.63 | 1.81% |
| 2025-05-12 | 13.52 | 13.45 | 0.07 | 0.52% | 13.38 | 13.59 | 231627 | 31216.52 | 1.27% |
| 2025-05-09 | 13.40 | 13.38 | -0.05 | -0.37% | 13.27 | 13.67 | 301335 | 40587.92 | 1.65% |
| 2025-05-08 | 13.50 | 13.43 | -0.17 | -1.25% | 13.37 | 13.73 | 299044 | 40337.53 | 1.64% |
| 2025-05-07 | 13.80 | 13.60 | -0.11 | -0.80% | 13.40 | 13.93 | 355928 | 48360.89 | 1.95% |
| 2025-05-06 | 13.61 | 13.71 | 0.12 | 0.88% | 13.30 | 13.89 | 446063 | 61024.64 | 2.44% |
| 2025-04-30 | 13.34 | 13.59 | 0.29 | 2.18% | 13.31 | 13.70 | 435897 | 59132.53 | 2.38% |
| 2025-04-29 | 12.92 | 13.30 | 0.24 | 1.84% | 12.90 | 13.35 | 481935 | 63748.87 | 2.64% |
| 2025-04-28 | 12.18 | 13.06 | 0.78 | 6.35% | 12.00 | 13.20 | 851140 | 109021.07 | 4.66% |
| 2025-04-25 | 11.87 | 12.28 | 0.46 | 3.89% | 11.78 | 12.35 | 331962 | 40363.44 | 1.82% |
| 2025-04-24 | 11.93 | 11.82 | -0.18 | -1.50% | 11.72 | 12.06 | 196399 | 23253.23 | 1.07% |
| 2025-04-23 | 12.29 | 12.00 | -0.19 | -1.56% | 11.93 | 12.37 | 250433 | 30230.54 | 1.37% |
| 2025-04-22 | 12.35 | 12.19 | -0.09 | -0.73% | 12.11 | 12.50 | 254202 | 31213.60 | 1.39% |
| 2025-04-21 | 12.01 | 12.28 | 0.23 | 1.91% | 11.93 | 12.39 | 275032 | 33589.06 | 1.51% |
| 2025-04-18 | 11.93 | 12.05 | 0.08 | 0.67% | 11.75 | 12.13 | 189635 | 22689.82 | 1.04% |
| 2025-04-17 | 11.81 | 11.97 | 0.02 | 0.17% | 11.81 | 12.08 | 213914 | 25582.78 | 1.17% |
| 2025-04-16 | 11.69 | 11.95 | 0.21 | 1.79% | 11.60 | 12.26 | 419455 | 50456.09 | 2.30% |
| 2025-04-15 | 11.71 | 11.74 | -0.01 | -0.09% | 11.58 | 11.98 | 168888 | 19810.19 | 0.92% |
| 2025-04-14 | 11.53 | 11.75 | 0.29 | 2.53% | 11.53 | 11.85 | 235055 | 27562.73 | 1.29% |
| 2025-04-11 | 11.44 | 11.46 | -0.06 | -0.52% | 11.33 | 11.67 | 192341 | 22099.24 | 1.05% |
| 2025-04-10 | 11.48 | 11.52 | 0.14 | 1.23% | 11.28 | 11.69 | 280026 | 32287.96 | 1.53% |
| 2025-04-09 | 10.32 | 11.38 | 0.77 | 7.26% | 10.20 | 11.54 | 451009 | 49447.51 | 2.47% |
| 2025-04-08 | 10.59 | 10.61 | -0.06 | -0.56% | 10.33 | 10.78 | 332186 | 34984.83 | 1.82% |
深证大盘股票行情在线 K线走势图
