棒杰股份(002634)股票行情
棒杰股份(002634)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 |
|---|
| 2025-12-19 | 5.32 | 5.58 | 0.30 | 5.68% | 5.28 | 5.71 | 150970 | 8402.62 | 3.38% |
| 2025-12-18 | 5.20 | 5.28 | 0.06 | 1.15% | 5.20 | 5.39 | 101283 | 5385.96 | 2.27% |
| 2025-12-17 | 5.19 | 5.22 | 0.03 | 0.58% | 5.08 | 5.24 | 91812 | 4727.11 | 2.06% |
| 2025-12-16 | 5.23 | 5.19 | -0.02 | -0.38% | 5.11 | 5.31 | 139542 | 7262.20 | 3.13% |
| 2025-12-15 | 5.07 | 5.21 | 0.11 | 2.16% | 5.02 | 5.31 | 151038 | 7840.91 | 3.38% |
| 2025-12-12 | 5.30 | 5.10 | -0.22 | -4.14% | 5.03 | 5.41 | 150747 | 7819.68 | 3.38% |
| 2025-12-11 | 5.55 | 5.32 | -0.25 | -4.49% | 5.27 | 5.57 | 199672 | 10742.53 | 4.47% |
| 2025-12-10 | 5.68 | 5.57 | -0.14 | -2.45% | 5.51 | 5.71 | 157812 | 8830.24 | 3.53% |
| 2025-12-09 | 5.72 | 5.71 | -0.05 | -0.87% | 5.67 | 5.89 | 256384 | 14747.65 | 5.74% |
| 2025-12-08 | 6.23 | 5.76 | -0.47 | -7.54% | 5.61 | 6.38 | 462525 | 27329.45 | 10.36% |
| 2025-12-05 | 6.36 | 6.23 | -0.13 | -2.04% | 6.20 | 6.44 | 148813 | 9388.16 | 3.33% |
| 2025-12-04 | 6.38 | 6.36 | -0.01 | -0.16% | 6.06 | 6.45 | 179131 | 11233.98 | 4.01% |
| 2025-12-03 | 6.37 | 6.37 | -0.05 | -0.78% | 6.26 | 6.53 | 201735 | 12847.94 | 4.52% |
| 2025-12-02 | 6.15 | 6.42 | 0.28 | 4.56% | 6.08 | 6.45 | 293837 | 18419.40 | 6.58% |
| 2025-12-01 | 6.24 | 6.14 | -0.06 | -0.97% | 6.04 | 6.38 | 232592 | 14328.73 | 5.21% |
| 2025-11-28 | 6.45 | 6.20 | -0.20 | -3.13% | 6.16 | 6.45 | 217714 | 13568.89 | 4.88% |
| 2025-11-27 | 6.22 | 6.40 | 0.10 | 1.59% | 6.13 | 6.53 | 218585 | 13893.53 | 4.90% |
| 2025-11-26 | 6.01 | 6.30 | 0.30 | 5.00% | 5.91 | 6.45 | 283222 | 17743.85 | 6.34% |
| 2025-11-25 | 5.89 | 6.00 | 0.20 | 3.45% | 5.68 | 6.04 | 151689 | 8948.05 | 3.40% |
| 2025-11-24 | 5.83 | 5.80 | 0.01 | 0.17% | 5.64 | 5.91 | 157411 | 9057.34 | 3.53% |
| 2025-11-21 | 6.15 | 5.79 | -0.24 | -3.98% | 5.75 | 6.47 | 278810 | 16660.87 | 6.24% |
| 2025-11-20 | 5.75 | 6.03 | 0.29 | 5.05% | 5.68 | 6.25 | 282090 | 16815.39 | 6.32% |
| 2025-11-19 | 5.77 | 5.74 | -0.03 | -0.52% | 5.52 | 5.86 | 144559 | 8221.11 | 3.24% |
| 2025-11-18 | 5.66 | 5.77 | 0.12 | 2.12% | 5.46 | 5.80 | 158947 | 8986.53 | 3.56% |
| 2025-11-17 | 5.65 | 5.65 | 0.01 | 0.18% | 5.59 | 5.73 | 119822 | 6770.75 | 2.68% |
| 2025-11-14 | 5.70 | 5.64 | -0.08 | -1.40% | 5.62 | 5.79 | 142805 | 8131.00 | 3.20% |
| 2025-11-13 | 5.89 | 5.72 | -0.09 | -1.55% | 5.68 | 5.89 | 117302 | 6717.58 | 2.63% |
| 2025-11-12 | 5.83 | 5.81 | 0.03 | 0.52% | 5.73 | 5.96 | 141608 | 8257.76 | 3.17% |
| 2025-11-11 | 5.72 | 5.78 | 0.07 | 1.23% | 5.65 | 5.89 | 149297 | 8605.01 | 3.34% |
| 2025-11-10 | 5.79 | 5.71 | -0.05 | -0.87% | 5.65 | 5.81 | 182421 | 10411.75 | 4.09% |
| 2025-11-07 | 5.60 | 5.76 | 0.21 | 3.78% | 5.49 | 5.92 | 281298 | 16081.89 | 6.30% |
| 2025-11-06 | 5.71 | 5.55 | -0.22 | -3.81% | 5.51 | 5.73 | 235438 | 13105.76 | 5.27% |
| 2025-11-05 | 5.38 | 5.77 | 0.32 | 5.87% | 5.26 | 5.79 | 397020 | 22218.19 | 8.89% |
| 2025-11-04 | 5.71 | 5.45 | -0.14 | -2.50% | 5.34 | 5.84 | 582796 | 31826.32 | 13.05% |
| 2025-11-03 | 5.24 | 5.59 | 0.51 | 10.04% | 5.19 | 5.59 | 326694 | 17710.82 | 7.32% |
| 2025-10-31 | 4.95 | 5.08 | 0.20 | 4.10% | 4.89 | 5.37 | 351479 | 18204.48 | 7.87% |
| 2025-10-30 | 5.10 | 4.88 | -0.22 | -4.31% | 4.82 | 5.17 | 187626 | 9365.30 | 4.20% |
| 2025-10-29 | 5.03 | 5.10 | 0.05 | 0.99% | 4.84 | 5.39 | 257051 | 12979.33 | 5.76% |
| 2025-10-28 | 4.90 | 5.05 | 0.13 | 2.64% | 4.87 | 5.08 | 133976 | 6692.50 | 3.00% |
| 2025-10-27 | 5.02 | 4.92 | -0.09 | -1.80% | 4.89 | 5.14 | 133506 | 6638.34 | 2.99% |
| 2025-10-24 | 4.99 | 5.01 | 0.03 | 0.60% | 4.96 | 5.10 | 95392 | 4796.42 | 2.14% |
| 2025-10-23 | 4.93 | 4.98 | 0.03 | 0.61% | 4.89 | 5.01 | 77915 | 3849.67 | 1.74% |
| 2025-10-22 | 5.00 | 4.95 | -0.08 | -1.59% | 4.92 | 5.07 | 87106 | 4338.91 | 1.95% |
| 2025-10-21 | 4.98 | 5.03 | 0.05 | 1.00% | 4.95 | 5.05 | 87837 | 4399.11 | 1.97% |
| 2025-10-20 | 5.10 | 4.98 | 0.01 | 0.20% | 4.94 | 5.12 | 105796 | 5308.03 | 2.37% |
| 2025-10-17 | 5.23 | 4.97 | -0.26 | -4.97% | 4.95 | 5.27 | 173627 | 8859.26 | 3.89% |
| 2025-10-16 | 5.07 | 5.23 | 0.19 | 3.77% | 5.03 | 5.38 | 254985 | 13267.71 | 5.71% |
| 2025-10-15 | 4.94 | 5.04 | 0.10 | 2.02% | 4.85 | 5.06 | 103268 | 5143.93 | 2.31% |
| 2025-10-14 | 5.05 | 4.94 | -0.01 | -0.20% | 4.91 | 5.08 | 115597 | 5774.60 | 2.59% |
| 2025-10-13 | 4.91 | 4.95 | -0.12 | -2.37% | 4.69 | 5.07 | 158457 | 7821.38 | 3.55% |
| 2025-10-10 | 4.92 | 5.07 | 0.14 | 2.84% | 4.89 | 5.20 | 163377 | 8236.16 | 3.66% |
| 2025-10-09 | 4.97 | 4.93 | -0.01 | -0.20% | 4.72 | 4.97 | 169556 | 8200.67 | 3.80% |
| 2025-09-30 | 5.00 | 4.94 | 0.00 | 0.00% | 4.89 | 5.02 | 98478 | 4865.89 | 2.21% |
| 2025-09-29 | 4.90 | 4.94 | 0.03 | 0.61% | 4.65 | 4.95 | 169333 | 8219.16 | 3.79% |
| 2025-09-26 | 4.86 | 4.91 | 0.02 | 0.41% | 4.85 | 5.04 | 205358 | 10144.98 | 4.60% |
| 2025-09-25 | 4.70 | 4.89 | 0.20 | 4.26% | 4.60 | 4.95 | 276978 | 13387.01 | 6.20% |
| 2025-09-24 | 4.41 | 4.69 | 0.26 | 5.87% | 4.35 | 4.85 | 245451 | 11378.09 | 5.50% |
| 2025-09-23 | 4.38 | 4.43 | 0.01 | 0.23% | 4.26 | 4.47 | 117535 | 5124.85 | 2.63% |
| 2025-09-22 | 4.47 | 4.42 | -0.06 | -1.34% | 4.34 | 4.47 | 97910 | 4300.87 | 2.19% |
| 2025-09-19 | 4.51 | 4.48 | -0.02 | -0.44% | 4.40 | 4.53 | 78883 | 3514.57 | 1.77% |
| 2025-09-18 | 4.71 | 4.50 | -0.18 | -3.85% | 4.46 | 4.71 | 135712 | 6209.41 | 3.04% |
| 2025-09-17 | 4.73 | 4.68 | -0.06 | -1.27% | 4.63 | 4.78 | 115177 | 5421.77 | 2.58% |
| 2025-09-16 | 4.66 | 4.74 | 0.10 | 2.16% | 4.64 | 4.77 | 131893 | 6223.48 | 2.95% |
| 2025-09-15 | 4.65 | 4.64 | 0.00 | 0.00% | 4.60 | 4.85 | 118482 | 5540.47 | 2.65% |
| 2025-09-12 | 4.78 | 4.64 | -0.06 | -1.28% | 4.58 | 4.78 | 97319 | 4519.43 | 2.18% |
| 2025-09-11 | 4.73 | 4.70 | -0.04 | -0.84% | 4.58 | 4.73 | 118935 | 5532.67 | 2.66% |
| 2025-09-10 | 4.83 | 4.74 | -0.08 | -1.66% | 4.65 | 4.86 | 120601 | 5701.59 | 2.70% |
| 2025-09-09 | 4.78 | 4.82 | 0.04 | 0.84% | 4.72 | 4.95 | 182388 | 8805.51 | 4.08% |
| 2025-09-08 | 4.80 | 4.78 | 0.01 | 0.21% | 4.70 | 4.84 | 113889 | 5418.45 | 2.55% |
| 2025-09-05 | 4.68 | 4.77 | 0.10 | 2.14% | 4.58 | 4.77 | 127941 | 5996.99 | 2.87% |
| 2025-09-04 | 4.52 | 4.67 | 0.03 | 0.65% | 4.52 | 4.85 | 216376 | 10199.43 | 4.85% |
| 2025-09-03 | 4.75 | 4.64 | -0.12 | -2.52% | 4.60 | 4.82 | 145742 | 6881.60 | 3.26% |
| 2025-09-02 | 4.70 | 4.76 | 0.08 | 1.71% | 4.62 | 4.84 | 208101 | 9817.42 | 4.66% |
| 2025-09-01 | 4.61 | 4.68 | 0.10 | 2.18% | 4.60 | 4.80 | 187092 | 8820.53 | 4.19% |
| 2025-08-29 | 4.72 | 4.58 | -0.14 | -2.97% | 4.54 | 4.74 | 159858 | 7424.33 | 3.58% |
| 2025-08-28 | 4.78 | 4.72 | 0.02 | 0.43% | 4.55 | 4.87 | 138835 | 6535.48 | 3.11% |
| 2025-08-27 | 5.00 | 4.70 | -0.28 | -5.62% | 4.70 | 5.04 | 168187 | 8163.65 | 3.77% |
| 2025-08-26 | 4.83 | 4.98 | 0.15 | 3.11% | 4.80 | 5.07 | 170290 | 8458.49 | 3.81% |
| 2025-08-25 | 4.95 | 4.83 | -0.09 | -1.83% | 4.79 | 4.95 | 139478 | 6755.51 | 3.12% |
| 2025-08-22 | 4.88 | 4.92 | 0.04 | 0.82% | 4.86 | 5.06 | 156094 | 7715.80 | 3.50% |
深证大盘股票行情在线 K线走势图
棒杰股份(002634)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
