天佑德酒(002646)股票行情
天佑德酒(002646)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 |
|---|
| 2025-06-16 | 9.14 | 9.22 | 0.03 | 0.33% | 9.11 | 9.24 | 41513 | 3805.63 | 0.87% |
| 2025-06-13 | 9.38 | 9.19 | -0.25 | -2.65% | 9.18 | 9.42 | 63514 | 5884.04 | 1.33% |
| 2025-06-12 | 9.51 | 9.44 | -0.06 | -0.63% | 9.36 | 9.52 | 54834 | 5162.39 | 1.15% |
| 2025-06-11 | 9.44 | 9.50 | 0.04 | 0.42% | 9.42 | 9.57 | 42290 | 4025.45 | 0.89% |
| 2025-06-10 | 9.58 | 9.46 | -0.10 | -1.05% | 9.38 | 9.59 | 52691 | 4995.86 | 1.11% |
| 2025-06-09 | 9.51 | 9.56 | 0.06 | 0.63% | 9.43 | 9.57 | 45896 | 4371.33 | 0.96% |
| 2025-06-06 | 9.55 | 9.50 | -0.02 | -0.21% | 9.47 | 9.56 | 39801 | 3780.47 | 0.84% |
| 2025-06-05 | 9.62 | 9.52 | -0.15 | -1.55% | 9.48 | 9.70 | 63638 | 6103.17 | 1.34% |
| 2025-06-04 | 9.54 | 9.67 | 0.08 | 0.83% | 9.52 | 9.68 | 65892 | 6320.77 | 1.38% |
| 2025-06-03 | 9.31 | 9.59 | 0.23 | 2.46% | 9.30 | 9.68 | 149847 | 14233.38 | 3.15% |
| 2025-05-30 | 9.41 | 9.36 | -0.06 | -0.64% | 9.36 | 9.51 | 53253 | 5018.75 | 1.12% |
| 2025-05-29 | 9.40 | 9.42 | -0.03 | -0.32% | 9.27 | 9.44 | 65180 | 6106.53 | 1.37% |
| 2025-05-28 | 9.45 | 9.45 | 0.03 | 0.32% | 9.37 | 9.54 | 86900 | 8211.27 | 1.83% |
| 2025-05-27 | 9.15 | 9.42 | 0.28 | 3.06% | 9.15 | 9.62 | 162311 | 15328.67 | 3.41% |
| 2025-05-26 | 9.00 | 9.14 | 0.13 | 1.44% | 8.97 | 9.36 | 82321 | 7543.62 | 1.73% |
| 2025-05-23 | 9.12 | 9.01 | -0.11 | -1.21% | 9.01 | 9.17 | 33623 | 3059.47 | 0.71% |
| 2025-05-22 | 9.21 | 9.12 | -0.12 | -1.30% | 9.08 | 9.24 | 36157 | 3308.08 | 0.76% |
| 2025-05-21 | 9.25 | 9.24 | -0.04 | -0.43% | 9.22 | 9.31 | 22758 | 2106.63 | 0.48% |
| 2025-05-20 | 9.22 | 9.28 | 0.07 | 0.76% | 9.18 | 9.32 | 41497 | 3841.30 | 0.87% |
| 2025-05-19 | 9.07 | 9.21 | 0.12 | 1.32% | 9.06 | 9.21 | 41429 | 3794.23 | 0.87% |
| 2025-05-16 | 9.14 | 9.09 | -0.07 | -0.76% | 9.05 | 9.17 | 35097 | 3191.00 | 0.74% |
| 2025-05-15 | 9.18 | 9.16 | -0.05 | -0.54% | 9.14 | 9.22 | 37484 | 3441.20 | 0.79% |
| 2025-05-14 | 9.11 | 9.21 | 0.10 | 1.10% | 9.04 | 9.24 | 57307 | 5237.97 | 1.20% |
| 2025-05-13 | 9.16 | 9.11 | -0.01 | -0.11% | 9.08 | 9.18 | 28600 | 2610.26 | 0.60% |
| 2025-05-12 | 9.14 | 9.12 | 0.01 | 0.11% | 9.07 | 9.15 | 34963 | 3180.02 | 0.73% |
| 2025-05-09 | 9.10 | 9.11 | 0.01 | 0.11% | 9.04 | 9.16 | 46712 | 4254.48 | 0.98% |
| 2025-05-08 | 9.01 | 9.10 | 0.06 | 0.66% | 8.98 | 9.12 | 51283 | 4650.00 | 1.08% |
| 2025-05-07 | 9.09 | 9.04 | 0.06 | 0.67% | 9.00 | 9.14 | 58481 | 5286.73 | 1.23% |
| 2025-05-06 | 8.91 | 8.98 | 0.11 | 1.24% | 8.89 | 8.98 | 43790 | 3918.89 | 0.92% |
| 2025-04-30 | 8.86 | 8.87 | 0.03 | 0.34% | 8.84 | 8.95 | 33972 | 3022.03 | 0.71% |
| 2025-04-29 | 8.76 | 8.84 | 0.05 | 0.57% | 8.71 | 8.86 | 29507 | 2600.42 | 0.62% |
| 2025-04-28 | 9.00 | 8.79 | -0.21 | -2.33% | 8.74 | 9.04 | 58362 | 5145.35 | 1.23% |
| 2025-04-25 | 8.99 | 9.00 | 0.08 | 0.90% | 8.91 | 9.08 | 51608 | 4661.14 | 1.08% |
| 2025-04-24 | 8.98 | 8.92 | -0.03 | -0.34% | 8.87 | 9.03 | 41500 | 3718.28 | 0.87% |
| 2025-04-23 | 8.96 | 8.95 | 0.01 | 0.11% | 8.90 | 9.03 | 41720 | 3739.07 | 0.88% |
| 2025-04-22 | 8.89 | 8.94 | 0.02 | 0.22% | 8.87 | 8.97 | 33356 | 2977.42 | 0.70% |
| 2025-04-21 | 8.89 | 8.92 | 0.03 | 0.34% | 8.80 | 8.94 | 30720 | 2733.28 | 0.64% |
| 2025-04-18 | 9.02 | 8.89 | -0.14 | -1.55% | 8.83 | 9.03 | 32296 | 2876.98 | 0.68% |
| 2025-04-17 | 8.85 | 9.03 | 0.10 | 1.12% | 8.85 | 9.07 | 40670 | 3665.66 | 0.85% |
| 2025-04-16 | 8.94 | 8.93 | -0.06 | -0.67% | 8.73 | 8.99 | 43970 | 3902.31 | 0.92% |
| 2025-04-15 | 8.96 | 8.99 | 0.02 | 0.22% | 8.92 | 9.05 | 36698 | 3299.76 | 0.77% |
| 2025-04-14 | 8.90 | 8.97 | 0.09 | 1.01% | 8.90 | 9.04 | 43400 | 3893.49 | 0.91% |
| 2025-04-11 | 8.94 | 8.88 | -0.14 | -1.55% | 8.86 | 9.01 | 47943 | 4278.09 | 1.01% |
| 2025-04-10 | 8.90 | 9.02 | 0.15 | 1.69% | 8.83 | 9.07 | 61595 | 5526.90 | 1.29% |
| 2025-04-09 | 8.50 | 8.87 | 0.23 | 2.66% | 8.30 | 8.93 | 84392 | 7300.78 | 1.77% |
| 2025-04-08 | 8.41 | 8.64 | 0.23 | 2.73% | 8.37 | 8.68 | 81159 | 6944.90 | 1.70% |
| 2025-04-07 | 9.02 | 8.41 | -0.93 | -9.96% | 8.41 | 9.16 | 88183 | 7628.91 | 1.85% |
| 2025-04-03 | 9.20 | 9.34 | 0.07 | 0.76% | 9.19 | 9.39 | 44407 | 4140.78 | 0.93% |
| 2025-04-02 | 9.23 | 9.27 | 0.04 | 0.43% | 9.23 | 9.35 | 32380 | 3004.31 | 0.68% |
| 2025-04-01 | 9.05 | 9.23 | 0.18 | 1.99% | 9.05 | 9.30 | 48809 | 4502.64 | 1.02% |
| 2025-03-31 | 9.28 | 9.05 | -0.25 | -2.69% | 9.00 | 9.28 | 53653 | 4893.53 | 1.13% |
| 2025-03-28 | 9.45 | 9.30 | -0.13 | -1.38% | 9.26 | 9.46 | 37186 | 3468.81 | 0.78% |
| 2025-03-27 | 9.40 | 9.43 | -0.02 | -0.21% | 9.35 | 9.50 | 28194 | 2654.31 | 0.59% |
| 2025-03-26 | 9.35 | 9.45 | 0.06 | 0.64% | 9.33 | 9.48 | 34295 | 3232.93 | 0.72% |
| 2025-03-25 | 9.31 | 9.39 | 0.04 | 0.43% | 9.27 | 9.41 | 36643 | 3420.88 | 0.77% |
| 2025-03-24 | 9.51 | 9.35 | -0.13 | -1.37% | 9.21 | 9.52 | 67259 | 6292.36 | 1.41% |
| 2025-03-21 | 9.67 | 9.48 | -0.13 | -1.35% | 9.47 | 9.68 | 68161 | 6530.04 | 1.43% |
| 2025-03-20 | 9.63 | 9.61 | -0.03 | -0.31% | 9.59 | 9.66 | 43015 | 4138.52 | 0.90% |
| 2025-03-19 | 9.65 | 9.64 | -0.04 | -0.41% | 9.60 | 9.72 | 42557 | 4101.41 | 0.89% |
| 2025-03-18 | 9.80 | 9.68 | -0.07 | -0.72% | 9.63 | 9.82 | 59428 | 5747.78 | 1.25% |
| 2025-03-17 | 9.78 | 9.75 | -0.03 | -0.31% | 9.74 | 9.89 | 95374 | 9345.40 | 2.00% |
| 2025-03-14 | 9.38 | 9.78 | 0.40 | 4.26% | 9.36 | 9.88 | 169667 | 16422.57 | 3.56% |
| 2025-03-13 | 9.41 | 9.38 | -0.05 | -0.53% | 9.29 | 9.47 | 56147 | 5262.91 | 1.18% |
| 2025-03-12 | 9.49 | 9.43 | -0.07 | -0.74% | 9.41 | 9.59 | 58008 | 5491.23 | 1.22% |
| 2025-03-11 | 9.28 | 9.50 | 0.14 | 1.50% | 9.27 | 9.50 | 73765 | 6932.40 | 1.55% |
| 2025-03-10 | 9.34 | 9.36 | 0.01 | 0.11% | 9.29 | 9.38 | 48147 | 4491.49 | 1.01% |
| 2025-03-07 | 9.39 | 9.35 | -0.05 | -0.53% | 9.29 | 9.47 | 65994 | 6174.26 | 1.39% |
| 2025-03-06 | 9.36 | 9.40 | 0.06 | 0.64% | 9.29 | 9.40 | 58753 | 5496.92 | 1.23% |
| 2025-03-05 | 9.44 | 9.34 | -0.10 | -1.06% | 9.25 | 9.45 | 46903 | 4369.65 | 0.98% |
| 2025-03-04 | 9.41 | 9.44 | -0.03 | -0.32% | 9.31 | 9.45 | 40442 | 3795.28 | 0.85% |
| 2025-03-03 | 9.55 | 9.47 | -0.10 | -1.04% | 9.39 | 9.75 | 88407 | 8471.24 | 1.86% |
| 2025-02-28 | 9.64 | 9.57 | -0.13 | -1.34% | 9.55 | 9.88 | 110480 | 10734.38 | 2.32% |
| 2025-02-27 | 9.63 | 9.70 | 0.07 | 0.73% | 9.59 | 9.76 | 82533 | 7998.79 | 1.73% |
| 2025-02-26 | 9.60 | 9.63 | 0.10 | 1.05% | 9.53 | 9.64 | 48676 | 4668.21 | 1.02% |
| 2025-02-25 | 9.66 | 9.53 | -0.18 | -1.85% | 9.50 | 9.66 | 56540 | 5416.80 | 1.19% |
| 2025-02-24 | 9.63 | 9.71 | 0.04 | 0.41% | 9.62 | 9.82 | 73359 | 7144.78 | 1.54% |
| 2025-02-21 | 9.71 | 9.67 | -0.01 | -0.10% | 9.55 | 9.82 | 80196 | 7776.32 | 1.68% |
| 2025-02-20 | 9.65 | 9.68 | 0.03 | 0.31% | 9.60 | 9.75 | 51752 | 5010.40 | 1.09% |
| 2025-02-19 | 9.48 | 9.65 | 0.13 | 1.37% | 9.44 | 9.77 | 63725 | 6109.00 | 1.34% |
| 2025-02-18 | 9.82 | 9.52 | -0.31 | -3.15% | 9.49 | 9.83 | 75148 | 7266.10 | 1.58% |
深证大盘股票行情在线 K线走势图
