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 |
|---|
| 2025-09-15 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
