雪迪龙(002658)股票行情
雪迪龙(002658)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 |
|---|
| 2025-06-17 | 7.30 | 7.33 | 0.05 | 0.69% | 7.13 | 7.38 | 214310 | 15532.68 | 5.98% |
| 2025-06-16 | 7.30 | 7.28 | -0.07 | -0.95% | 7.24 | 7.40 | 184570 | 13518.66 | 5.15% |
| 2025-06-13 | 7.57 | 7.35 | -0.26 | -3.42% | 7.32 | 7.72 | 286887 | 21489.42 | 8.00% |
| 2025-06-12 | 7.30 | 7.61 | 0.29 | 3.96% | 7.16 | 8.00 | 387296 | 29107.53 | 10.80% |
| 2025-06-11 | 7.35 | 7.32 | 0.01 | 0.14% | 7.28 | 7.42 | 190744 | 13977.36 | 5.32% |
| 2025-06-10 | 7.29 | 7.31 | 0.05 | 0.69% | 7.16 | 7.48 | 262093 | 19166.42 | 7.31% |
| 2025-06-09 | 7.22 | 7.26 | 0.09 | 1.26% | 7.19 | 7.33 | 184937 | 13428.89 | 5.16% |
| 2025-06-06 | 7.23 | 7.17 | -0.13 | -1.78% | 7.14 | 7.43 | 344931 | 24998.44 | 9.62% |
| 2025-06-05 | 6.90 | 7.30 | 0.39 | 5.64% | 6.86 | 7.60 | 494680 | 36471.25 | 13.79% |
| 2025-06-04 | 6.94 | 6.91 | -0.04 | -0.58% | 6.80 | 6.98 | 124777 | 8583.98 | 3.48% |
| 2025-06-03 | 6.91 | 6.95 | -0.07 | -1.00% | 6.90 | 7.11 | 138856 | 9660.66 | 3.87% |
| 2025-05-30 | 7.41 | 7.02 | -0.25 | -3.44% | 6.99 | 7.53 | 203638 | 14592.49 | 5.68% |
| 2025-05-29 | 7.12 | 7.27 | 0.12 | 1.68% | 7.12 | 7.43 | 243665 | 17815.25 | 6.79% |
| 2025-05-28 | 7.20 | 7.15 | -0.03 | -0.42% | 7.09 | 7.30 | 126597 | 9077.17 | 3.53% |
| 2025-05-27 | 7.00 | 7.18 | 0.16 | 2.28% | 7.00 | 7.21 | 150780 | 10742.81 | 4.20% |
| 2025-05-26 | 6.78 | 7.02 | 0.27 | 4.00% | 6.74 | 7.13 | 155999 | 10825.28 | 4.35% |
| 2025-05-23 | 6.78 | 6.75 | -0.06 | -0.88% | 6.74 | 6.89 | 54858 | 3738.35 | 1.53% |
| 2025-05-22 | 6.92 | 6.81 | -0.13 | -1.87% | 6.74 | 6.95 | 82348 | 5617.30 | 2.30% |
| 2025-05-21 | 6.97 | 6.94 | -0.06 | -0.86% | 6.87 | 7.07 | 77193 | 5363.21 | 2.15% |
| 2025-05-20 | 7.02 | 7.00 | -0.03 | -0.43% | 6.91 | 7.04 | 54072 | 3774.02 | 1.51% |
| 2025-05-19 | 6.91 | 7.03 | 0.10 | 1.44% | 6.88 | 7.05 | 69800 | 4875.94 | 1.95% |
| 2025-05-16 | 6.79 | 6.93 | 0.13 | 1.91% | 6.78 | 7.00 | 75782 | 5245.88 | 2.11% |
| 2025-05-15 | 6.86 | 6.80 | -0.07 | -1.02% | 6.78 | 6.91 | 58502 | 3998.53 | 1.63% |
| 2025-05-14 | 6.80 | 6.87 | 0.03 | 0.44% | 6.78 | 6.90 | 63095 | 4321.79 | 1.76% |
| 2025-05-13 | 6.87 | 6.84 | 0.02 | 0.29% | 6.79 | 6.90 | 50456 | 3453.46 | 1.41% |
| 2025-05-12 | 6.88 | 6.82 | -0.09 | -1.30% | 6.76 | 6.91 | 62106 | 4228.91 | 1.73% |
| 2025-05-09 | 6.85 | 6.91 | 0.02 | 0.29% | 6.81 | 6.94 | 65224 | 4477.86 | 1.82% |
| 2025-05-08 | 6.82 | 6.89 | 0.07 | 1.03% | 6.77 | 6.91 | 61292 | 4203.29 | 1.71% |
| 2025-05-07 | 6.84 | 6.82 | 0.03 | 0.44% | 6.74 | 6.96 | 78422 | 5350.68 | 2.19% |
| 2025-05-06 | 6.56 | 6.79 | 0.30 | 4.62% | 6.51 | 6.82 | 107317 | 7213.22 | 2.99% |
| 2025-04-30 | 6.51 | 6.49 | 0.01 | 0.15% | 6.46 | 6.70 | 84391 | 5558.92 | 2.35% |
| 2025-04-29 | 6.75 | 6.73 | -0.06 | -0.88% | 6.71 | 6.88 | 82906 | 5620.31 | 2.31% |
| 2025-04-28 | 7.01 | 6.79 | -0.25 | -3.55% | 6.75 | 7.04 | 111925 | 7660.12 | 3.12% |
| 2025-04-25 | 6.96 | 7.04 | 0.04 | 0.57% | 6.96 | 7.12 | 62897 | 4427.61 | 1.75% |
| 2025-04-24 | 7.00 | 7.00 | -0.02 | -0.28% | 6.95 | 7.05 | 64393 | 4506.93 | 1.80% |
| 2025-04-23 | 6.92 | 7.02 | 0.13 | 1.89% | 6.89 | 7.04 | 82022 | 5716.40 | 2.29% |
| 2025-04-22 | 6.76 | 6.89 | 0.11 | 1.62% | 6.74 | 6.92 | 66167 | 4543.46 | 1.84% |
| 2025-04-21 | 6.76 | 6.78 | 0.02 | 0.30% | 6.72 | 6.82 | 59796 | 4042.71 | 1.67% |
| 2025-04-18 | 6.84 | 6.76 | -0.10 | -1.46% | 6.73 | 6.89 | 63888 | 4339.08 | 1.78% |
| 2025-04-17 | 6.65 | 6.86 | 0.16 | 2.39% | 6.65 | 7.05 | 99564 | 6844.02 | 2.78% |
| 2025-04-16 | 6.79 | 6.70 | -0.14 | -2.05% | 6.59 | 6.85 | 63945 | 4284.98 | 1.78% |
| 2025-04-15 | 6.80 | 6.84 | -0.01 | -0.15% | 6.70 | 6.85 | 66239 | 4497.14 | 1.85% |
| 2025-04-14 | 6.69 | 6.85 | 0.24 | 3.63% | 6.67 | 6.90 | 117028 | 7987.10 | 3.26% |
| 2025-04-11 | 6.42 | 6.61 | 0.18 | 2.80% | 6.33 | 6.68 | 106955 | 7043.84 | 2.98% |
| 2025-04-10 | 6.37 | 6.43 | 0.04 | 0.63% | 6.36 | 6.58 | 118562 | 7690.07 | 3.31% |
| 2025-04-09 | 6.04 | 6.39 | 0.31 | 5.10% | 5.63 | 6.45 | 178313 | 10963.04 | 4.97% |
| 2025-04-08 | 6.05 | 6.08 | -0.08 | -1.30% | 5.86 | 6.21 | 148315 | 8933.92 | 4.14% |
| 2025-04-07 | 6.31 | 6.16 | -0.68 | -9.94% | 6.16 | 6.48 | 150367 | 9361.34 | 4.19% |
| 2025-04-03 | 6.98 | 6.84 | -0.26 | -3.66% | 6.76 | 7.08 | 181902 | 12551.61 | 5.07% |
| 2025-04-02 | 7.26 | 7.10 | -0.27 | -3.66% | 7.06 | 7.27 | 187545 | 13347.65 | 5.23% |
| 2025-04-01 | 7.16 | 7.37 | -0.03 | -0.41% | 7.06 | 7.48 | 309160 | 22423.71 | 8.62% |
| 2025-03-31 | 6.96 | 7.40 | 0.39 | 5.56% | 6.95 | 7.41 | 333877 | 23987.62 | 9.31% |
| 2025-03-28 | 6.89 | 7.01 | 0.23 | 3.39% | 6.85 | 7.20 | 204150 | 14362.37 | 5.69% |
| 2025-03-27 | 6.93 | 6.78 | -0.16 | -2.31% | 6.78 | 6.93 | 63760 | 4343.98 | 1.78% |
| 2025-03-26 | 6.77 | 6.94 | 0.13 | 1.91% | 6.77 | 6.94 | 87988 | 6061.00 | 2.45% |
| 2025-03-25 | 6.80 | 6.81 | -0.05 | -0.73% | 6.72 | 6.95 | 64681 | 4410.82 | 1.80% |
| 2025-03-24 | 6.91 | 6.86 | -0.05 | -0.72% | 6.68 | 7.00 | 113653 | 7801.26 | 3.17% |
| 2025-03-21 | 6.94 | 6.91 | -0.03 | -0.43% | 6.87 | 7.01 | 80457 | 5582.27 | 2.24% |
| 2025-03-20 | 6.98 | 6.94 | -0.01 | -0.14% | 6.90 | 7.02 | 72647 | 5056.89 | 2.03% |
| 2025-03-19 | 6.94 | 6.95 | -0.01 | -0.14% | 6.88 | 6.97 | 50894 | 3526.69 | 1.42% |
| 2025-03-18 | 6.88 | 6.96 | 0.07 | 1.02% | 6.88 | 7.05 | 78607 | 5466.04 | 2.19% |
| 2025-03-17 | 6.70 | 6.89 | 0.21 | 3.14% | 6.70 | 6.91 | 95089 | 6506.28 | 2.65% |
| 2025-03-14 | 6.60 | 6.68 | 0.06 | 0.91% | 6.55 | 6.72 | 61138 | 4066.25 | 1.70% |
| 2025-03-13 | 6.68 | 6.62 | -0.06 | -0.90% | 6.52 | 6.73 | 88538 | 5842.27 | 2.47% |
| 2025-03-12 | 6.88 | 6.68 | -0.20 | -2.91% | 6.56 | 6.90 | 172724 | 11581.44 | 4.82% |
| 2025-03-11 | 6.82 | 6.88 | 0.02 | 0.29% | 6.80 | 6.88 | 50201 | 3435.10 | 1.40% |
| 2025-03-10 | 6.84 | 6.86 | 0.00 | 0.00% | 6.81 | 6.89 | 49724 | 3406.48 | 1.39% |
| 2025-03-07 | 6.88 | 6.86 | -0.03 | -0.44% | 6.79 | 6.91 | 62838 | 4304.01 | 1.75% |
| 2025-03-06 | 6.83 | 6.89 | 0.05 | 0.73% | 6.73 | 6.93 | 132726 | 9113.31 | 3.70% |
| 2025-03-05 | 6.79 | 6.84 | 0.05 | 0.74% | 6.69 | 6.85 | 55998 | 3790.70 | 1.56% |
| 2025-03-04 | 6.72 | 6.79 | 0.04 | 0.59% | 6.67 | 6.79 | 57879 | 3911.67 | 1.61% |
| 2025-03-03 | 6.69 | 6.75 | 0.06 | 0.90% | 6.68 | 6.81 | 69565 | 4689.48 | 1.94% |
| 2025-02-28 | 6.76 | 6.69 | -0.12 | -1.76% | 6.68 | 6.81 | 74203 | 4994.18 | 2.07% |
| 2025-02-27 | 6.82 | 6.81 | -0.04 | -0.58% | 6.69 | 6.89 | 142763 | 9703.35 | 3.98% |
| 2025-02-26 | 6.92 | 6.85 | -0.06 | -0.87% | 6.82 | 7.55 | 325754 | 23094.71 | 9.08% |
| 2025-02-25 | 6.90 | 6.91 | -0.02 | -0.29% | 6.85 | 6.97 | 61894 | 4278.63 | 1.73% |
| 2025-02-24 | 6.96 | 6.93 | 0.06 | 0.87% | 6.83 | 6.97 | 78528 | 5419.76 | 2.19% |
| 2025-02-21 | 6.90 | 6.87 | 0.01 | 0.15% | 6.80 | 6.95 | 66949 | 4588.67 | 1.87% |
| 2025-02-20 | 6.89 | 6.86 | -0.03 | -0.44% | 6.78 | 6.91 | 65525 | 4482.59 | 1.83% |
| 2025-02-19 | 6.93 | 6.89 | 0.01 | 0.15% | 6.72 | 6.93 | 75193 | 5132.89 | 2.10% |
深证大盘股票行情在线 K线走势图
