登云股份(002715)股票行情
登云股份(002715)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 | 16.80 | 17.46 | 0.60 | 3.56% | 16.80 | 17.58 | 68858 | 11820.84 | 4.99% |
| 2025-07-31 | 17.81 | 16.86 | -1.24 | -6.85% | 16.47 | 18.05 | 120148 | 20556.04 | 8.71% |
| 2025-07-30 | 18.90 | 18.10 | -0.80 | -4.23% | 17.97 | 18.90 | 79556 | 14549.79 | 5.76% |
| 2025-07-29 | 19.10 | 18.90 | -0.27 | -1.41% | 18.62 | 19.25 | 60413 | 11413.94 | 4.38% |
| 2025-07-28 | 18.80 | 19.17 | 0.28 | 1.48% | 18.42 | 19.30 | 83450 | 15782.45 | 6.05% |
| 2025-07-25 | 18.97 | 18.89 | 0.19 | 1.02% | 18.65 | 19.30 | 67302 | 12758.17 | 4.88% |
| 2025-07-24 | 18.73 | 18.70 | -0.04 | -0.21% | 18.60 | 19.25 | 61682 | 11652.08 | 4.47% |
| 2025-07-23 | 19.20 | 18.74 | -0.49 | -2.55% | 18.70 | 19.38 | 49021 | 9313.98 | 3.55% |
| 2025-07-22 | 19.02 | 19.23 | 0.17 | 0.89% | 18.90 | 19.60 | 74114 | 14262.60 | 5.37% |
| 2025-07-21 | 18.70 | 19.06 | 0.36 | 1.93% | 18.47 | 19.26 | 62840 | 11907.56 | 4.55% |
| 2025-07-18 | 18.70 | 18.70 | -0.08 | -0.43% | 18.56 | 18.84 | 33774 | 6313.95 | 2.45% |
| 2025-07-17 | 18.59 | 18.78 | 0.19 | 1.02% | 18.30 | 18.78 | 42773 | 7930.50 | 3.10% |
| 2025-07-16 | 18.18 | 18.59 | 0.48 | 2.65% | 18.08 | 18.92 | 76793 | 14320.66 | 5.56% |
| 2025-07-15 | 18.30 | 18.11 | -0.25 | -1.36% | 17.68 | 18.45 | 46938 | 8449.48 | 3.40% |
| 2025-07-14 | 18.75 | 18.36 | -0.27 | -1.45% | 17.96 | 18.79 | 50154 | 9158.45 | 3.63% |
| 2025-07-11 | 18.31 | 18.63 | 0.31 | 1.69% | 18.22 | 18.85 | 62528 | 11636.15 | 4.53% |
| 2025-07-10 | 18.22 | 18.32 | 0.08 | 0.44% | 18.10 | 19.50 | 68166 | 12750.68 | 4.94% |
| 2025-07-09 | 18.44 | 18.24 | -0.20 | -1.08% | 18.21 | 18.69 | 42690 | 7864.98 | 3.09% |
| 2025-07-08 | 18.00 | 18.44 | 0.50 | 2.79% | 17.89 | 18.88 | 66772 | 12355.26 | 4.84% |
| 2025-07-07 | 18.80 | 17.94 | -0.91 | -4.83% | 17.81 | 18.80 | 64784 | 11757.74 | 4.69% |
| 2025-07-04 | 18.97 | 18.85 | -0.13 | -0.68% | 18.21 | 19.18 | 60316 | 11274.13 | 4.37% |
| 2025-07-03 | 18.51 | 18.98 | 0.41 | 2.21% | 18.51 | 19.30 | 43400 | 8221.93 | 3.14% |
| 2025-07-02 | 18.69 | 18.57 | -0.22 | -1.17% | 18.50 | 19.18 | 32985 | 6179.80 | 2.39% |
| 2025-07-01 | 18.54 | 18.79 | 0.34 | 1.84% | 18.38 | 19.10 | 60296 | 11301.86 | 4.37% |
| 2025-06-30 | 18.45 | 18.45 | -0.02 | -0.11% | 18.10 | 18.62 | 36008 | 6615.29 | 2.61% |
| 2025-06-27 | 18.34 | 18.47 | 0.17 | 0.93% | 18.06 | 18.73 | 47178 | 8689.17 | 3.42% |
| 2025-06-26 | 17.69 | 18.30 | 0.61 | 3.45% | 17.33 | 18.70 | 65937 | 11954.41 | 4.78% |
| 2025-06-25 | 17.95 | 17.69 | -0.12 | -0.67% | 17.54 | 18.11 | 42356 | 7539.52 | 3.07% |
| 2025-06-24 | 18.00 | 17.81 | -0.05 | -0.28% | 17.71 | 18.46 | 44070 | 7951.98 | 3.19% |
| 2025-06-23 | 16.94 | 17.86 | 0.66 | 3.84% | 16.94 | 18.35 | 64645 | 11570.88 | 4.68% |
| 2025-06-20 | 17.35 | 17.20 | -0.21 | -1.21% | 16.80 | 18.75 | 52541 | 9176.11 | 3.81% |
| 2025-06-19 | 18.61 | 17.41 | -1.13 | -6.09% | 17.25 | 18.61 | 54322 | 9724.95 | 3.94% |
| 2025-06-18 | 18.43 | 18.54 | -0.21 | -1.12% | 18.12 | 18.90 | 47809 | 8846.79 | 3.46% |
| 2025-06-17 | 18.86 | 18.75 | -0.09 | -0.48% | 18.60 | 19.14 | 58779 | 11042.79 | 4.26% |
| 2025-06-16 | 17.86 | 18.84 | 0.82 | 4.55% | 17.61 | 19.50 | 90468 | 17105.16 | 6.56% |
| 2025-06-13 | 19.33 | 18.02 | -0.95 | -5.01% | 17.81 | 19.50 | 85161 | 15526.31 | 6.17% |
| 2025-06-12 | 17.73 | 18.97 | 1.15 | 6.45% | 17.61 | 19.30 | 91567 | 17036.82 | 6.64% |
| 2025-06-11 | 17.46 | 17.85 | 0.45 | 2.59% | 17.44 | 18.07 | 34234 | 6108.97 | 2.48% |
| 2025-06-10 | 17.45 | 17.40 | -0.14 | -0.80% | 16.94 | 17.62 | 40870 | 7061.21 | 2.96% |
| 2025-06-09 | 17.39 | 17.54 | 0.02 | 0.11% | 17.22 | 17.77 | 34522 | 6041.73 | 2.50% |
| 2025-06-06 | 17.61 | 17.52 | -0.22 | -1.24% | 17.45 | 17.92 | 35439 | 6244.03 | 2.57% |
| 2025-06-05 | 18.50 | 17.74 | -0.53 | -2.90% | 17.49 | 18.51 | 72236 | 12906.30 | 5.23% |
| 2025-06-04 | 17.40 | 18.27 | 0.79 | 4.52% | 17.40 | 18.57 | 78002 | 14142.13 | 5.65% |
| 2025-06-03 | 16.85 | 17.48 | 0.53 | 3.13% | 16.81 | 17.60 | 45399 | 7866.60 | 3.29% |
| 2025-05-30 | 17.10 | 16.95 | -0.03 | -0.18% | 16.74 | 17.25 | 29249 | 4956.22 | 2.12% |
| 2025-05-29 | 17.12 | 16.98 | -0.12 | -0.70% | 16.87 | 17.29 | 44501 | 7578.84 | 3.22% |
| 2025-05-28 | 17.56 | 17.10 | -0.46 | -2.62% | 17.06 | 17.65 | 49090 | 8509.69 | 3.56% |
| 2025-05-27 | 17.46 | 17.56 | 0.38 | 2.21% | 17.01 | 17.94 | 71416 | 12499.38 | 5.18% |
| 2025-05-26 | 17.64 | 17.18 | 0.17 | 1.00% | 17.10 | 17.81 | 97888 | 17034.65 | 7.09% |
| 2025-05-23 | 16.24 | 17.01 | 0.69 | 4.23% | 15.90 | 17.35 | 88396 | 14904.77 | 6.41% |
| 2025-05-22 | 16.60 | 16.32 | -0.31 | -1.86% | 16.30 | 16.80 | 38624 | 6379.27 | 2.80% |
| 2025-05-21 | 16.60 | 16.63 | 0.22 | 1.34% | 16.19 | 16.80 | 40059 | 6614.52 | 2.90% |
| 2025-05-20 | 16.28 | 16.41 | 0.13 | 0.80% | 16.06 | 16.52 | 35989 | 5873.81 | 2.61% |
| 2025-05-19 | 15.86 | 16.28 | 0.77 | 4.96% | 15.75 | 16.35 | 59098 | 9518.76 | 4.28% |
| 2025-05-16 | 15.31 | 15.51 | 0.20 | 1.31% | 15.20 | 15.70 | 25960 | 4042.82 | 1.88% |
| 2025-05-15 | 15.59 | 15.31 | -0.24 | -1.54% | 15.04 | 15.59 | 28884 | 4401.87 | 2.09% |
| 2025-05-14 | 16.00 | 15.55 | -0.48 | -2.99% | 15.48 | 16.04 | 26484 | 4149.96 | 1.92% |
| 2025-05-13 | 15.98 | 16.03 | 0.13 | 0.82% | 15.55 | 16.15 | 34584 | 5492.33 | 2.51% |
| 2025-05-12 | 15.74 | 15.90 | 0.27 | 1.73% | 15.67 | 16.08 | 32312 | 5129.94 | 2.34% |
| 2025-05-09 | 15.97 | 15.63 | -0.34 | -2.13% | 15.57 | 16.07 | 23992 | 3767.39 | 1.74% |
| 2025-05-08 | 15.78 | 15.97 | 0.16 | 1.01% | 15.70 | 16.17 | 28177 | 4508.80 | 2.04% |
| 2025-05-07 | 16.00 | 15.81 | 0.09 | 0.57% | 15.58 | 16.19 | 30079 | 4784.06 | 2.18% |
| 2025-05-06 | 15.25 | 15.72 | 0.62 | 4.11% | 15.19 | 15.73 | 29810 | 4622.92 | 2.16% |
| 2025-04-30 | 15.20 | 15.10 | -0.01 | -0.07% | 15.08 | 15.44 | 18295 | 2789.48 | 1.33% |
| 2025-04-29 | 14.77 | 15.11 | 0.35 | 2.37% | 14.70 | 15.36 | 30448 | 4615.34 | 2.21% |
| 2025-04-28 | 15.23 | 14.76 | -0.37 | -2.45% | 14.73 | 15.34 | 31183 | 4655.60 | 2.26% |
| 2025-04-25 | 14.80 | 15.13 | 0.38 | 2.58% | 14.68 | 15.76 | 45632 | 6904.14 | 3.31% |
| 2025-04-24 | 15.50 | 14.75 | -0.34 | -2.25% | 14.58 | 15.50 | 43813 | 6553.13 | 3.17% |
| 2025-04-23 | 15.37 | 15.09 | -0.79 | -4.97% | 15.05 | 15.66 | 57983 | 8881.10 | 4.20% |
| 2025-04-22 | 15.85 | 15.88 | 0.16 | 1.02% | 15.57 | 16.22 | 61470 | 9751.43 | 4.45% |
| 2025-04-21 | 15.69 | 15.72 | 0.46 | 3.01% | 15.20 | 16.27 | 65943 | 10348.00 | 4.78% |
| 2025-04-18 | 16.26 | 15.26 | -1.16 | -7.06% | 15.05 | 16.26 | 95783 | 14855.79 | 6.94% |
| 2025-04-17 | 14.99 | 16.42 | 1.49 | 9.98% | 14.99 | 16.42 | 61570 | 9906.54 | 4.46% |
| 2025-04-16 | 15.32 | 14.93 | -0.25 | -1.65% | 14.70 | 15.56 | 37373 | 5632.88 | 2.71% |
| 2025-04-15 | 15.12 | 15.18 | 0.03 | 0.20% | 14.81 | 15.35 | 32203 | 4848.26 | 2.33% |
| 2025-04-14 | 14.52 | 15.15 | 0.79 | 5.50% | 14.51 | 15.48 | 50899 | 7680.30 | 3.69% |
| 2025-04-11 | 14.19 | 14.36 | 0.64 | 4.66% | 13.88 | 15.01 | 53133 | 7737.95 | 3.85% |
| 2025-04-10 | 13.20 | 13.72 | 0.82 | 6.36% | 13.20 | 14.05 | 51392 | 7017.70 | 3.72% |
| 2025-04-09 | 12.52 | 12.90 | 0.14 | 1.10% | 11.53 | 13.18 | 59074 | 7341.94 | 4.28% |
| 2025-04-08 | 13.05 | 12.76 | -1.42 | -10.01% | 12.76 | 13.86 | 67888 | 8876.16 | 4.92% |
深证大盘股票行情在线 K线走势图
