勤上股份(002638)股票行情
勤上股份(002638)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 | 2.27 | 2.30 | 0.02 | 0.88% | 2.27 | 2.32 | 230759 | 5298.07 | 1.71% |
| 2025-07-31 | 2.28 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 207772 | 4738.22 | 1.54% |
| 2025-07-30 | 2.32 | 2.29 | -0.04 | -1.72% | 2.26 | 2.33 | 220713 | 5047.90 | 1.64% |
| 2025-07-29 | 2.37 | 2.33 | -0.04 | -1.69% | 2.29 | 2.37 | 249636 | 5789.86 | 1.85% |
| 2025-07-28 | 2.35 | 2.37 | 0.03 | 1.28% | 2.32 | 2.38 | 277792 | 6540.62 | 2.06% |
| 2025-07-25 | 2.38 | 2.34 | -0.02 | -0.85% | 2.32 | 2.39 | 171187 | 4008.18 | 1.27% |
| 2025-07-24 | 2.30 | 2.36 | 0.06 | 2.61% | 2.30 | 2.36 | 224682 | 5265.17 | 1.67% |
| 2025-07-23 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.35 | 193686 | 4497.59 | 1.44% |
| 2025-07-22 | 2.37 | 2.33 | -0.04 | -1.69% | 2.31 | 2.38 | 297121 | 6915.08 | 2.21% |
| 2025-07-21 | 2.37 | 2.37 | 0.02 | 0.85% | 2.34 | 2.40 | 229079 | 5449.08 | 1.70% |
| 2025-07-18 | 2.38 | 2.35 | -0.03 | -1.26% | 2.35 | 2.40 | 161812 | 3831.97 | 1.20% |
| 2025-07-17 | 2.39 | 2.38 | 0.00 | 0.00% | 2.37 | 2.44 | 251706 | 6036.75 | 1.87% |
| 2025-07-16 | 2.43 | 2.38 | -0.07 | -2.86% | 2.36 | 2.45 | 361814 | 8622.96 | 2.69% |
| 2025-07-15 | 2.47 | 2.45 | -0.02 | -0.81% | 2.38 | 2.54 | 481608 | 11798.19 | 3.58% |
| 2025-07-14 | 2.52 | 2.47 | -0.05 | -1.98% | 2.45 | 2.54 | 273445 | 6782.38 | 2.03% |
| 2025-07-11 | 2.49 | 2.52 | 0.04 | 1.61% | 2.44 | 2.53 | 300269 | 7472.14 | 2.23% |
| 2025-07-10 | 2.47 | 2.48 | 0.01 | 0.40% | 2.44 | 2.51 | 196672 | 4866.01 | 1.46% |
| 2025-07-09 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.50 | 264762 | 6526.11 | 1.97% |
| 2025-07-08 | 2.44 | 2.45 | 0.01 | 0.41% | 2.41 | 2.46 | 183658 | 4474.90 | 1.36% |
| 2025-07-07 | 2.44 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 182711 | 4437.93 | 1.36% |
| 2025-07-04 | 2.48 | 2.43 | -0.06 | -2.41% | 2.43 | 2.49 | 255191 | 6254.78 | 1.89% |
| 2025-07-03 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.52 | 207764 | 5180.62 | 1.54% |
| 2025-07-02 | 2.56 | 2.48 | -0.08 | -3.13% | 2.46 | 2.57 | 339332 | 8466.84 | 2.52% |
| 2025-07-01 | 2.63 | 2.56 | -0.07 | -2.66% | 2.51 | 2.65 | 455693 | 11624.30 | 3.38% |
| 2025-06-30 | 2.53 | 2.63 | 0.11 | 4.37% | 2.53 | 2.75 | 637613 | 16671.02 | 4.73% |
| 2025-06-27 | 2.50 | 2.52 | 0.03 | 1.20% | 2.47 | 2.56 | 423580 | 10641.86 | 3.14% |
| 2025-06-26 | 2.38 | 2.49 | 0.11 | 4.62% | 2.35 | 2.55 | 537627 | 13199.56 | 3.99% |
| 2025-06-25 | 2.40 | 2.38 | -0.01 | -0.42% | 2.36 | 2.40 | 157983 | 3757.26 | 1.17% |
| 2025-06-24 | 2.31 | 2.39 | 0.07 | 3.02% | 2.31 | 2.39 | 242326 | 5744.06 | 1.80% |
| 2025-06-23 | 2.22 | 2.32 | 0.07 | 3.11% | 2.21 | 2.32 | 249368 | 5706.51 | 1.85% |
| 2025-06-20 | 2.23 | 2.25 | 0.03 | 1.35% | 2.22 | 2.30 | 295634 | 6666.43 | 2.19% |
| 2025-06-19 | 2.34 | 2.22 | -0.12 | -5.13% | 2.21 | 2.35 | 291774 | 6625.32 | 2.17% |
| 2025-06-18 | 2.36 | 2.34 | -0.02 | -0.85% | 2.33 | 2.37 | 137433 | 3220.42 | 1.02% |
| 2025-06-17 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.41 | 149098 | 3534.82 | 1.11% |
| 2025-06-16 | 2.33 | 2.36 | 0.02 | 0.85% | 2.32 | 2.39 | 134072 | 3164.71 | 1.00% |
| 2025-06-13 | 2.37 | 2.34 | -0.04 | -1.68% | 2.30 | 2.37 | 205341 | 4780.59 | 1.52% |
| 2025-06-12 | 2.37 | 2.38 | 0.01 | 0.42% | 2.35 | 2.40 | 187602 | 4449.15 | 1.39% |
| 2025-06-11 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 129951 | 3088.65 | 0.96% |
| 2025-06-10 | 2.38 | 2.38 | -0.01 | -0.42% | 2.34 | 2.41 | 236135 | 5624.63 | 1.75% |
| 2025-06-09 | 2.37 | 2.39 | 0.02 | 0.84% | 2.37 | 2.40 | 193090 | 4598.63 | 1.43% |
| 2025-06-06 | 2.30 | 2.37 | 0.07 | 3.04% | 2.29 | 2.41 | 311946 | 7326.88 | 2.32% |
| 2025-06-05 | 2.33 | 2.30 | -0.04 | -1.71% | 2.29 | 2.36 | 149992 | 3475.93 | 1.11% |
| 2025-06-04 | 2.31 | 2.34 | 0.05 | 2.18% | 2.31 | 2.36 | 218481 | 5104.68 | 1.62% |
| 2025-06-03 | 2.28 | 2.29 | 0.00 | 0.00% | 2.27 | 2.34 | 180446 | 4164.83 | 1.34% |
| 2025-05-30 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.35 | 212710 | 4914.76 | 1.58% |
| 2025-05-29 | 2.28 | 2.33 | 0.05 | 2.19% | 2.27 | 2.35 | 199558 | 4624.52 | 1.48% |
| 2025-05-28 | 2.26 | 2.28 | 0.02 | 0.88% | 2.24 | 2.29 | 193494 | 4381.91 | 1.44% |
| 2025-05-27 | 2.22 | 2.26 | 0.04 | 1.80% | 2.22 | 2.26 | 150353 | 3371.82 | 1.12% |
| 2025-05-26 | 2.18 | 2.22 | 0.04 | 1.83% | 2.16 | 2.23 | 171869 | 3797.94 | 1.28% |
| 2025-05-23 | 2.23 | 2.18 | -0.05 | -2.24% | 2.16 | 2.23 | 226679 | 4958.87 | 1.68% |
| 2025-05-22 | 2.24 | 2.23 | -0.03 | -1.33% | 2.21 | 2.28 | 160210 | 3577.49 | 1.19% |
| 2025-05-21 | 2.28 | 2.26 | -0.03 | -1.31% | 2.24 | 2.29 | 195630 | 4417.12 | 1.45% |
| 2025-05-20 | 2.27 | 2.29 | 0.02 | 0.88% | 2.27 | 2.31 | 185148 | 4230.71 | 1.37% |
| 2025-05-19 | 2.20 | 2.27 | 0.07 | 3.18% | 2.19 | 2.28 | 237152 | 5334.16 | 1.76% |
| 2025-05-16 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.25 | 214295 | 4729.82 | 1.59% |
| 2025-05-15 | 2.16 | 2.17 | 0.00 | 0.00% | 2.15 | 2.20 | 169468 | 3681.17 | 1.26% |
| 2025-05-14 | 2.16 | 2.17 | 0.00 | 0.00% | 2.14 | 2.18 | 159696 | 3448.43 | 1.19% |
| 2025-05-13 | 2.18 | 2.17 | 0.01 | 0.46% | 2.16 | 2.21 | 173148 | 3780.11 | 1.29% |
| 2025-05-12 | 2.16 | 2.16 | 0.01 | 0.47% | 2.12 | 2.18 | 135474 | 2910.51 | 1.01% |
| 2025-05-09 | 2.16 | 2.15 | -0.02 | -0.92% | 2.11 | 2.17 | 197333 | 4205.47 | 1.46% |
| 2025-05-08 | 2.09 | 2.17 | 0.08 | 3.83% | 2.09 | 2.17 | 268654 | 5750.92 | 1.99% |
| 2025-05-07 | 2.07 | 2.09 | 0.04 | 1.95% | 2.06 | 2.12 | 308204 | 6440.94 | 2.29% |
| 2025-05-06 | 1.99 | 2.05 | 0.09 | 4.59% | 1.98 | 2.05 | 183479 | 3725.05 | 1.36% |
| 2025-04-30 | 1.94 | 1.96 | 0.02 | 1.03% | 1.93 | 2.00 | 168490 | 3329.90 | 1.25% |
| 2025-04-29 | 1.87 | 1.94 | 0.06 | 3.19% | 1.86 | 1.95 | 162645 | 3133.70 | 1.21% |
| 2025-04-28 | 1.93 | 1.88 | -0.06 | -3.09% | 1.88 | 1.93 | 149130 | 2826.81 | 1.11% |
| 2025-04-25 | 1.91 | 1.94 | 0.03 | 1.57% | 1.89 | 1.96 | 172289 | 3338.92 | 1.28% |
| 2025-04-24 | 1.94 | 1.91 | -0.03 | -1.55% | 1.89 | 1.95 | 163846 | 3135.62 | 1.22% |
| 2025-04-23 | 1.94 | 1.94 | 0.02 | 1.04% | 1.93 | 1.99 | 212073 | 4146.42 | 1.57% |
| 2025-04-22 | 1.94 | 1.92 | -0.03 | -1.54% | 1.91 | 1.97 | 132540 | 2561.04 | 0.98% |
| 2025-04-21 | 1.90 | 1.95 | 0.05 | 2.63% | 1.88 | 1.95 | 143386 | 2767.27 | 1.06% |
| 2025-04-18 | 1.91 | 1.90 | -0.01 | -0.52% | 1.87 | 1.92 | 102250 | 1937.76 | 0.76% |
| 2025-04-17 | 1.90 | 1.91 | 0.00 | 0.00% | 1.87 | 1.94 | 132629 | 2538.28 | 0.98% |
| 2025-04-16 | 1.96 | 1.91 | -0.07 | -3.54% | 1.88 | 1.97 | 191618 | 3670.44 | 1.42% |
| 2025-04-15 | 2.01 | 1.98 | -0.03 | -1.49% | 1.96 | 2.02 | 169066 | 3348.68 | 1.26% |
| 2025-04-14 | 1.96 | 2.01 | 0.08 | 4.15% | 1.96 | 2.08 | 258950 | 5249.37 | 1.92% |
| 2025-04-11 | 1.93 | 1.93 | -0.01 | -0.52% | 1.90 | 1.98 | 177180 | 3447.65 | 1.32% |
| 2025-04-10 | 1.88 | 1.94 | 0.08 | 4.30% | 1.86 | 1.96 | 256896 | 4956.97 | 1.91% |
| 2025-04-09 | 1.83 | 1.86 | 0.04 | 2.20% | 1.67 | 1.88 | 292412 | 5232.12 | 2.17% |
| 2025-04-08 | 1.85 | 1.82 | -0.11 | -5.70% | 1.76 | 1.93 | 369960 | 6804.66 | 2.75% |
深证大盘股票行情在线 K线走势图
