登云股份(002715)股票行情 登云股份股票行情 002715股票行情_爱股网
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 |
|---|
| 2025-10-31 | 22.09 | 22.83 | 0.84 | 3.82% | 22.09 | 23.38 | 70620 | 16197.73 | 5.12% |
| 2025-10-30 | 22.70 | 21.99 | -0.75 | -3.30% | 21.96 | 22.73 | 42874 | 9539.89 | 3.11% |
| 2025-10-29 | 22.25 | 22.74 | 0.56 | 2.52% | 21.96 | 22.85 | 71284 | 15977.67 | 5.17% |
| 2025-10-28 | 22.59 | 22.18 | -0.62 | -2.72% | 21.81 | 22.60 | 57290 | 12650.83 | 4.15% |
| 2025-10-27 | 22.58 | 22.80 | 0.24 | 1.06% | 22.58 | 23.23 | 47671 | 10905.30 | 3.45% |
| 2025-10-24 | 22.88 | 22.56 | -0.12 | -0.53% | 22.36 | 22.98 | 33565 | 7600.47 | 2.43% |
| 2025-10-23 | 22.32 | 22.68 | 0.37 | 1.66% | 21.92 | 22.70 | 40875 | 9173.00 | 2.96% |
| 2025-10-22 | 22.35 | 22.31 | -0.06 | -0.27% | 22.05 | 23.15 | 40661 | 9194.26 | 2.95% |
| 2025-10-21 | 22.50 | 22.37 | 0.19 | 0.86% | 21.76 | 22.50 | 38774 | 8582.26 | 2.81% |
| 2025-10-20 | 22.34 | 22.18 | 0.05 | 0.23% | 22.10 | 22.99 | 45702 | 10252.14 | 3.31% |
| 2025-10-17 | 22.92 | 22.13 | -0.80 | -3.49% | 22.00 | 23.47 | 40682 | 9135.89 | 2.95% |
| 2025-10-16 | 23.33 | 22.93 | -0.39 | -1.67% | 22.78 | 23.35 | 38447 | 8857.77 | 2.79% |
| 2025-10-15 | 22.76 | 23.32 | 0.56 | 2.46% | 22.60 | 23.68 | 35186 | 8138.19 | 2.55% |
| 2025-10-14 | 24.00 | 22.76 | -1.20 | -5.01% | 22.66 | 24.08 | 52080 | 12150.75 | 3.77% |
| 2025-10-13 | 23.04 | 23.96 | -0.07 | -0.29% | 22.32 | 24.10 | 52854 | 12485.14 | 3.83% |
| 2025-10-10 | 24.20 | 24.03 | -0.16 | -0.66% | 23.86 | 24.66 | 39565 | 9578.59 | 2.87% |
| 2025-10-09 | 25.10 | 24.19 | -0.42 | -1.71% | 23.61 | 25.14 | 68431 | 16462.94 | 4.96% |
| 2025-09-30 | 24.77 | 24.61 | 0.02 | 0.08% | 24.24 | 25.11 | 54572 | 13436.19 | 3.95% |
| 2025-09-29 | 24.44 | 24.59 | -0.30 | -1.21% | 23.03 | 24.99 | 83141 | 20078.19 | 6.02% |
| 2025-09-26 | 24.78 | 24.89 | 0.37 | 1.51% | 24.56 | 25.52 | 84090 | 21042.00 | 6.09% |
| 2025-09-25 | 24.98 | 24.52 | -0.90 | -3.54% | 24.21 | 25.27 | 101071 | 24962.46 | 7.32% |
| 2025-09-24 | 26.35 | 25.42 | -0.91 | -3.46% | 24.81 | 27.48 | 124960 | 32173.35 | 9.06% |
| 2025-09-23 | 28.07 | 26.33 | -2.11 | -7.42% | 25.60 | 28.30 | 159004 | 42118.50 | 11.52% |
| 2025-09-22 | 28.11 | 28.44 | 0.86 | 3.12% | 26.98 | 30.34 | 178626 | 50207.45 | 12.94% |
| 2025-09-19 | 25.40 | 27.58 | 2.51 | 10.01% | 25.35 | 27.58 | 45842 | 12326.57 | 3.32% |
| 2025-09-18 | 23.56 | 25.07 | 1.31 | 5.51% | 23.25 | 25.45 | 119006 | 29305.03 | 8.62% |
| 2025-09-17 | 24.04 | 23.76 | -0.39 | -1.61% | 23.30 | 24.04 | 65858 | 15567.00 | 4.77% |
| 2025-09-16 | 24.15 | 24.15 | -0.13 | -0.54% | 23.75 | 24.43 | 68532 | 16494.66 | 4.97% |
| 2025-09-15 | 24.81 | 24.28 | -0.40 | -1.62% | 24.11 | 25.28 | 82089 | 20239.96 | 5.95% |
| 2025-09-12 | 24.46 | 24.68 | 0.59 | 2.45% | 23.98 | 25.38 | 108156 | 26734.85 | 7.84% |
| 2025-09-11 | 22.03 | 24.09 | 2.19 | 10.00% | 21.69 | 24.09 | 125488 | 29263.76 | 9.09% |
| 2025-09-10 | 21.76 | 21.90 | 0.04 | 0.18% | 21.50 | 22.10 | 53716 | 11726.20 | 3.89% |
| 2025-09-09 | 22.29 | 21.86 | -0.60 | -2.67% | 21.75 | 22.44 | 52254 | 11509.65 | 3.79% |
| 2025-09-08 | 22.67 | 22.46 | -0.24 | -1.06% | 22.22 | 22.74 | 58849 | 13181.37 | 4.26% |
| 2025-09-05 | 21.99 | 22.70 | 0.68 | 3.09% | 21.66 | 23.06 | 93170 | 20954.73 | 6.75% |
| 2025-09-04 | 22.88 | 22.02 | -0.58 | -2.57% | 21.65 | 23.09 | 90217 | 20206.61 | 6.54% |
| 2025-09-03 | 21.20 | 22.60 | 0.76 | 3.48% | 21.20 | 23.80 | 149687 | 33863.44 | 10.85% |
| 2025-09-02 | 21.91 | 21.84 | -0.34 | -1.53% | 19.96 | 22.55 | 200304 | 41400.04 | 14.51% |
| 2025-09-01 | 23.00 | 22.18 | -0.83 | -3.61% | 21.94 | 23.00 | 95249 | 21170.03 | 6.90% |
| 2025-08-29 | 22.56 | 23.01 | 0.48 | 2.13% | 22.34 | 23.68 | 118139 | 27242.80 | 8.56% |
| 2025-08-28 | 22.28 | 22.53 | -0.06 | -0.27% | 21.77 | 22.62 | 111562 | 24783.16 | 8.08% |
| 2025-08-27 | 21.64 | 22.59 | 1.16 | 5.41% | 21.36 | 23.15 | 167936 | 37611.07 | 12.17% |
| 2025-08-26 | 21.25 | 21.43 | 0.22 | 1.04% | 21.00 | 21.69 | 162252 | 34707.12 | 11.76% |
| 2025-08-25 | 19.30 | 21.21 | 1.93 | 10.01% | 19.11 | 21.21 | 123260 | 25159.97 | 8.93% |
| 2025-08-22 | 18.89 | 19.28 | 0.53 | 2.83% | 18.64 | 19.30 | 66291 | 12600.31 | 4.80% |
| 2025-08-21 | 19.38 | 18.75 | -0.41 | -2.14% | 18.69 | 19.46 | 69260 | 13211.48 | 5.02% |
| 2025-08-20 | 18.86 | 19.16 | 0.33 | 1.75% | 18.60 | 19.25 | 80228 | 15241.71 | 5.81% |
| 2025-08-19 | 18.72 | 18.83 | 0.28 | 1.51% | 18.31 | 19.00 | 74832 | 13990.05 | 5.42% |
| 2025-08-18 | 18.50 | 18.55 | 0.08 | 0.43% | 18.18 | 18.99 | 148086 | 27520.10 | 10.73% |
| 2025-08-15 | 16.79 | 18.47 | 1.68 | 10.01% | 16.70 | 18.47 | 187020 | 33990.52 | 13.55% |
| 2025-08-14 | 17.30 | 16.79 | -0.58 | -3.34% | 16.77 | 17.37 | 46449 | 7850.83 | 3.37% |
| 2025-08-13 | 17.67 | 17.37 | -0.30 | -1.70% | 17.26 | 17.83 | 41116 | 7174.90 | 2.98% |
| 2025-08-12 | 17.89 | 17.67 | -0.21 | -1.17% | 17.55 | 17.89 | 28246 | 4997.04 | 2.05% |
| 2025-08-11 | 17.95 | 17.88 | -0.05 | -0.28% | 17.56 | 17.98 | 35909 | 6402.11 | 2.60% |
| 2025-08-08 | 17.84 | 17.93 | -0.04 | -0.22% | 17.63 | 18.04 | 32590 | 5809.38 | 2.36% |
| 2025-08-07 | 18.40 | 17.97 | -0.51 | -2.76% | 17.95 | 18.61 | 47423 | 8641.78 | 3.44% |
| 2025-08-06 | 18.09 | 18.48 | 0.46 | 2.55% | 17.90 | 18.77 | 58872 | 10827.30 | 4.27% |
| 2025-08-05 | 17.65 | 18.02 | 0.43 | 2.44% | 17.50 | 18.22 | 51700 | 9298.29 | 3.75% |
| 2025-08-04 | 17.43 | 17.59 | 0.13 | 0.74% | 17.20 | 17.61 | 37098 | 6468.35 | 2.69% |
| 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% |
深证大盘股票行情在线 K线走势图
登云股份(002715)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
