跃岭股份(002725)股票行情
跃岭股份(002725)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 | 13.30 | 13.25 | -0.08 | -0.60% | 13.18 | 13.45 | 91888 | 12189.82 | 4.34% |
| 2025-07-31 | 13.45 | 13.33 | -0.35 | -2.56% | 13.28 | 13.65 | 147524 | 19845.29 | 6.96% |
| 2025-07-30 | 13.88 | 13.68 | -0.19 | -1.37% | 13.50 | 14.14 | 177160 | 24461.84 | 8.36% |
| 2025-07-29 | 13.66 | 13.87 | 0.21 | 1.54% | 13.55 | 14.00 | 231866 | 32119.33 | 10.94% |
| 2025-07-28 | 13.54 | 13.66 | 0.20 | 1.49% | 13.49 | 13.70 | 122575 | 16693.29 | 5.78% |
| 2025-07-25 | 13.59 | 13.46 | -0.07 | -0.52% | 13.37 | 13.59 | 80149 | 10784.24 | 3.78% |
| 2025-07-24 | 13.50 | 13.53 | 0.15 | 1.12% | 13.33 | 13.56 | 100469 | 13549.70 | 4.74% |
| 2025-07-23 | 13.57 | 13.38 | -0.25 | -1.83% | 13.35 | 13.57 | 122565 | 16460.59 | 5.78% |
| 2025-07-22 | 14.10 | 13.63 | -0.28 | -2.01% | 13.57 | 14.17 | 219441 | 30154.99 | 10.35% |
| 2025-07-21 | 13.82 | 13.91 | 0.05 | 0.36% | 13.72 | 14.11 | 203760 | 28229.14 | 9.61% |
| 2025-07-18 | 14.33 | 13.86 | -0.68 | -4.68% | 13.86 | 14.50 | 365140 | 51206.14 | 17.23% |
| 2025-07-17 | 13.88 | 14.54 | 0.31 | 2.18% | 13.88 | 14.98 | 487640 | 70731.79 | 23.01% |
| 2025-07-16 | 15.50 | 14.23 | -0.14 | -0.97% | 14.20 | 15.53 | 727195 | 107267.55 | 34.31% |
| 2025-07-15 | 13.26 | 14.37 | 1.31 | 10.03% | 13.10 | 14.37 | 267454 | 37334.09 | 12.62% |
| 2025-07-14 | 13.06 | 13.06 | -0.17 | -1.28% | 12.90 | 13.26 | 223783 | 29213.96 | 10.56% |
| 2025-07-11 | 12.94 | 13.23 | 0.42 | 3.28% | 12.79 | 14.09 | 405186 | 54582.20 | 19.12% |
| 2025-07-10 | 12.90 | 12.81 | -0.03 | -0.23% | 12.74 | 13.05 | 144129 | 18564.07 | 6.80% |
| 2025-07-09 | 12.81 | 12.84 | 0.10 | 0.78% | 12.67 | 12.95 | 155437 | 19907.87 | 7.33% |
| 2025-07-08 | 12.75 | 12.74 | 0.08 | 0.63% | 12.57 | 12.75 | 101689 | 12913.02 | 4.80% |
| 2025-07-07 | 12.57 | 12.66 | 0.08 | 0.64% | 12.40 | 12.72 | 113293 | 14253.86 | 5.35% |
| 2025-07-04 | 12.95 | 12.58 | -0.31 | -2.40% | 12.51 | 12.95 | 168000 | 21242.79 | 7.93% |
| 2025-07-03 | 12.68 | 12.89 | 0.22 | 1.74% | 12.62 | 13.08 | 236407 | 30491.97 | 11.16% |
| 2025-07-02 | 13.00 | 12.67 | -0.54 | -4.09% | 12.65 | 13.21 | 307948 | 39579.37 | 14.53% |
| 2025-07-01 | 13.52 | 13.21 | 0.03 | 0.23% | 12.98 | 13.98 | 579878 | 77604.71 | 27.36% |
| 2025-06-30 | 12.25 | 13.18 | 1.20 | 10.02% | 12.25 | 13.18 | 149188 | 19178.62 | 7.04% |
| 2025-06-27 | 11.93 | 11.98 | 0.11 | 0.93% | 11.88 | 12.04 | 58127 | 6958.83 | 2.74% |
| 2025-06-26 | 11.91 | 11.87 | -0.03 | -0.25% | 11.83 | 11.98 | 51967 | 6189.55 | 2.45% |
| 2025-06-25 | 11.88 | 11.90 | 0.01 | 0.08% | 11.80 | 11.94 | 55463 | 6586.24 | 2.62% |
| 2025-06-24 | 11.48 | 11.89 | 0.46 | 4.02% | 11.43 | 11.94 | 89467 | 10534.38 | 4.22% |
| 2025-06-23 | 11.02 | 11.43 | 0.31 | 2.79% | 10.95 | 11.50 | 49052 | 5535.44 | 2.31% |
| 2025-06-20 | 11.11 | 11.12 | -0.06 | -0.54% | 11.07 | 11.43 | 48303 | 5414.98 | 2.28% |
| 2025-06-19 | 11.42 | 11.18 | -0.22 | -1.93% | 11.15 | 11.60 | 57261 | 6511.64 | 2.70% |
| 2025-06-18 | 11.35 | 11.40 | 0.03 | 0.26% | 11.19 | 11.40 | 31087 | 3512.48 | 1.47% |
| 2025-06-17 | 11.37 | 11.37 | -0.01 | -0.09% | 11.25 | 11.46 | 36089 | 4090.88 | 1.70% |
| 2025-06-16 | 11.26 | 11.38 | 0.10 | 0.89% | 11.22 | 11.48 | 39013 | 4447.74 | 1.84% |
| 2025-06-13 | 11.62 | 11.28 | -0.43 | -3.67% | 11.25 | 11.67 | 74677 | 8517.29 | 3.52% |
| 2025-06-12 | 11.70 | 11.71 | 0.03 | 0.26% | 11.60 | 11.99 | 93610 | 11043.05 | 4.42% |
| 2025-06-11 | 11.56 | 11.68 | 0.12 | 1.04% | 11.56 | 11.83 | 45114 | 5299.75 | 2.13% |
| 2025-06-10 | 11.87 | 11.56 | -0.31 | -2.61% | 11.39 | 11.87 | 72825 | 8472.58 | 3.44% |
| 2025-06-09 | 11.84 | 11.87 | 0.03 | 0.25% | 11.83 | 11.97 | 42174 | 5016.68 | 1.99% |
| 2025-06-06 | 11.82 | 11.84 | -0.02 | -0.17% | 11.72 | 11.87 | 37484 | 4424.02 | 1.77% |
| 2025-06-05 | 11.75 | 11.86 | 0.11 | 0.94% | 11.57 | 11.92 | 59036 | 6946.99 | 2.79% |
| 2025-06-04 | 11.71 | 11.75 | 0.08 | 0.69% | 11.65 | 11.79 | 33612 | 3945.80 | 1.59% |
| 2025-06-03 | 11.62 | 11.67 | -0.07 | -0.60% | 11.62 | 11.82 | 46335 | 5426.63 | 2.19% |
| 2025-05-30 | 12.16 | 11.74 | -0.42 | -3.45% | 11.69 | 12.17 | 72062 | 8527.81 | 3.40% |
| 2025-05-29 | 11.85 | 12.16 | 0.26 | 2.18% | 11.85 | 12.31 | 83714 | 10212.26 | 3.95% |
| 2025-05-28 | 12.11 | 11.90 | -0.21 | -1.73% | 11.82 | 12.24 | 66412 | 7947.52 | 3.13% |
| 2025-05-27 | 12.23 | 12.11 | -0.04 | -0.33% | 11.92 | 12.23 | 56962 | 6866.22 | 2.69% |
| 2025-05-26 | 12.10 | 12.15 | 0.05 | 0.41% | 11.99 | 12.27 | 56642 | 6883.17 | 2.67% |
| 2025-05-23 | 12.28 | 12.10 | -0.22 | -1.79% | 12.06 | 12.40 | 88396 | 10799.43 | 4.17% |
| 2025-05-22 | 12.69 | 12.32 | -0.37 | -2.92% | 12.28 | 12.69 | 122508 | 15253.55 | 5.78% |
| 2025-05-21 | 12.52 | 12.69 | 0.17 | 1.36% | 12.31 | 12.79 | 192028 | 24166.36 | 9.06% |
| 2025-05-20 | 12.35 | 12.52 | 0.14 | 1.13% | 12.17 | 12.59 | 187867 | 23369.72 | 8.86% |
| 2025-05-19 | 12.21 | 12.38 | 0.46 | 3.86% | 12.05 | 12.66 | 247404 | 30570.90 | 11.67% |
| 2025-05-16 | 11.72 | 11.92 | 0.24 | 2.05% | 11.61 | 12.04 | 72677 | 8669.80 | 3.43% |
| 2025-05-15 | 11.80 | 11.68 | -0.11 | -0.93% | 11.60 | 11.84 | 53252 | 6226.01 | 2.51% |
| 2025-05-14 | 11.80 | 11.79 | -0.09 | -0.76% | 11.73 | 12.04 | 55105 | 6515.60 | 2.60% |
| 2025-05-13 | 12.08 | 11.88 | -0.04 | -0.34% | 11.84 | 12.15 | 60659 | 7260.25 | 2.86% |
| 2025-05-12 | 11.92 | 11.92 | 0.15 | 1.27% | 11.84 | 12.03 | 63917 | 7618.39 | 3.02% |
| 2025-05-09 | 12.01 | 11.77 | -0.27 | -2.24% | 11.73 | 12.08 | 81587 | 9665.03 | 3.85% |
| 2025-05-08 | 11.96 | 12.04 | 0.08 | 0.67% | 11.95 | 12.17 | 91901 | 11060.75 | 4.34% |
| 2025-05-07 | 12.03 | 11.96 | 0.02 | 0.17% | 11.77 | 12.20 | 157500 | 18873.08 | 7.43% |
| 2025-05-06 | 11.50 | 11.94 | 0.45 | 3.92% | 11.50 | 12.05 | 152180 | 17906.44 | 7.18% |
| 2025-04-30 | 11.41 | 11.49 | 0.15 | 1.32% | 11.34 | 11.63 | 107483 | 12340.79 | 5.07% |
| 2025-04-29 | 10.99 | 11.34 | 0.29 | 2.62% | 10.91 | 11.38 | 119785 | 13496.67 | 5.65% |
| 2025-04-28 | 11.11 | 11.05 | -0.12 | -1.07% | 11.00 | 11.30 | 94793 | 10512.55 | 4.47% |
| 2025-04-25 | 10.95 | 11.17 | 0.38 | 3.52% | 10.94 | 11.80 | 176861 | 19930.32 | 8.35% |
| 2025-04-24 | 11.01 | 10.79 | -0.25 | -2.26% | 10.70 | 11.10 | 48183 | 5249.86 | 2.27% |
| 2025-04-23 | 10.98 | 11.04 | 0.20 | 1.85% | 10.94 | 11.11 | 56413 | 6229.75 | 2.66% |
| 2025-04-22 | 10.81 | 10.84 | 0.09 | 0.84% | 10.68 | 10.85 | 37789 | 4073.57 | 1.78% |
| 2025-04-21 | 10.54 | 10.75 | 0.20 | 1.90% | 10.43 | 10.76 | 37594 | 4016.27 | 1.77% |
| 2025-04-18 | 10.56 | 10.55 | 0.01 | 0.09% | 10.40 | 10.64 | 40838 | 4288.81 | 1.93% |
| 2025-04-17 | 10.38 | 10.54 | 0.06 | 0.57% | 10.34 | 10.69 | 39518 | 4189.05 | 1.86% |
| 2025-04-16 | 10.85 | 10.48 | -0.37 | -3.41% | 10.30 | 10.85 | 56095 | 5910.87 | 2.65% |
| 2025-04-15 | 10.78 | 10.85 | 0.13 | 1.21% | 10.68 | 10.90 | 56845 | 6145.28 | 2.68% |
| 2025-04-14 | 10.85 | 10.72 | 0.18 | 1.71% | 10.69 | 10.91 | 65820 | 7099.50 | 3.11% |
| 2025-04-11 | 10.22 | 10.54 | 0.20 | 1.93% | 10.22 | 10.72 | 89220 | 9401.11 | 4.21% |
| 2025-04-10 | 10.04 | 10.34 | 0.48 | 4.87% | 10.04 | 10.48 | 120058 | 12401.16 | 5.67% |
| 2025-04-09 | 9.13 | 9.86 | 0.27 | 2.82% | 8.65 | 9.96 | 145463 | 13550.88 | 6.86% |
| 2025-04-08 | 10.00 | 9.59 | -0.92 | -8.75% | 9.46 | 10.26 | 135911 | 13279.01 | 6.41% |
深证大盘股票行情在线 K线走势图
