雄韬股份(002733)股票行情
雄韬股份(002733)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 | 16.22 | 16.15 | -0.05 | -0.31% | 16.14 | 16.39 | 69193 | 11236.54 | 1.88% |
| 2025-07-31 | 16.10 | 16.20 | 0.08 | 0.50% | 16.06 | 16.78 | 169352 | 27947.98 | 4.59% |
| 2025-07-30 | 16.50 | 16.12 | -0.41 | -2.48% | 15.91 | 16.55 | 135968 | 21935.16 | 3.69% |
| 2025-07-29 | 16.56 | 16.53 | -0.09 | -0.54% | 16.36 | 16.75 | 88706 | 14615.04 | 2.40% |
| 2025-07-28 | 16.52 | 16.62 | 0.06 | 0.36% | 16.50 | 16.69 | 62433 | 10361.67 | 1.69% |
| 2025-07-25 | 16.75 | 16.56 | -0.17 | -1.02% | 16.54 | 16.80 | 78014 | 12957.92 | 2.11% |
| 2025-07-24 | 16.48 | 16.73 | 0.21 | 1.27% | 16.48 | 16.74 | 88496 | 14761.05 | 2.40% |
| 2025-07-23 | 16.86 | 16.52 | -0.33 | -1.96% | 16.47 | 16.90 | 104710 | 17398.57 | 2.84% |
| 2025-07-22 | 16.80 | 16.85 | -0.02 | -0.12% | 16.73 | 17.05 | 110421 | 18611.99 | 2.99% |
| 2025-07-21 | 16.71 | 16.87 | 0.15 | 0.90% | 16.66 | 16.87 | 97631 | 16393.32 | 2.65% |
| 2025-07-18 | 16.75 | 16.72 | 0.01 | 0.06% | 16.62 | 16.96 | 103129 | 17304.18 | 2.80% |
| 2025-07-17 | 16.65 | 16.71 | 0.01 | 0.06% | 16.46 | 16.73 | 110874 | 18384.40 | 3.01% |
| 2025-07-16 | 16.53 | 16.70 | 0.32 | 1.95% | 16.45 | 17.15 | 211737 | 35718.93 | 5.74% |
| 2025-07-15 | 16.60 | 16.38 | -0.22 | -1.33% | 16.21 | 16.68 | 96378 | 15812.85 | 2.61% |
| 2025-07-14 | 16.66 | 16.60 | -0.06 | -0.36% | 16.53 | 17.04 | 95596 | 15948.52 | 2.59% |
| 2025-07-11 | 16.79 | 16.66 | -0.14 | -0.83% | 16.53 | 17.22 | 178682 | 30053.41 | 4.84% |
| 2025-07-10 | 16.49 | 16.80 | 0.27 | 1.63% | 16.45 | 17.09 | 182540 | 30702.67 | 4.95% |
| 2025-07-09 | 16.41 | 16.53 | 0.17 | 1.04% | 16.35 | 16.88 | 173458 | 28910.47 | 4.70% |
| 2025-07-08 | 16.26 | 16.36 | 0.02 | 0.12% | 16.20 | 16.39 | 79595 | 12992.52 | 2.16% |
| 2025-07-07 | 15.99 | 16.34 | 0.35 | 2.19% | 15.95 | 16.55 | 92929 | 15118.55 | 2.52% |
| 2025-07-04 | 16.51 | 15.99 | -0.63 | -3.79% | 15.97 | 16.60 | 120704 | 19504.89 | 3.27% |
| 2025-07-03 | 16.37 | 16.62 | 0.23 | 1.40% | 16.20 | 16.70 | 122891 | 20263.83 | 3.33% |
| 2025-07-02 | 16.58 | 16.39 | -0.35 | -2.09% | 16.30 | 16.68 | 101667 | 16670.82 | 2.76% |
| 2025-07-01 | 16.60 | 16.74 | 0.27 | 1.64% | 16.48 | 17.07 | 143425 | 23925.46 | 3.89% |
| 2025-06-30 | 16.56 | 16.47 | 0.04 | 0.24% | 16.36 | 16.60 | 97064 | 15957.42 | 2.63% |
| 2025-06-27 | 16.48 | 16.43 | -0.05 | -0.30% | 16.38 | 16.80 | 134275 | 22171.61 | 3.64% |
| 2025-06-26 | 16.79 | 16.48 | -0.31 | -1.85% | 16.48 | 17.06 | 231343 | 38753.05 | 6.27% |
| 2025-06-25 | 16.33 | 16.79 | 0.40 | 2.44% | 16.24 | 16.84 | 241901 | 40327.72 | 6.56% |
| 2025-06-24 | 15.98 | 16.39 | 0.53 | 3.34% | 15.81 | 16.44 | 207276 | 33645.83 | 5.62% |
| 2025-06-23 | 15.38 | 15.86 | 0.30 | 1.93% | 15.28 | 15.87 | 124951 | 19624.60 | 3.39% |
| 2025-06-20 | 15.42 | 15.56 | 0.10 | 0.65% | 15.40 | 16.10 | 146291 | 22988.34 | 3.97% |
| 2025-06-19 | 15.55 | 15.46 | -0.21 | -1.34% | 15.38 | 15.96 | 127649 | 19983.11 | 3.46% |
| 2025-06-18 | 15.83 | 15.67 | -0.28 | -1.76% | 15.46 | 15.86 | 123703 | 19319.58 | 3.35% |
| 2025-06-17 | 15.72 | 15.95 | 0.19 | 1.21% | 15.64 | 16.00 | 125523 | 19884.10 | 3.40% |
| 2025-06-16 | 15.70 | 15.76 | 0.04 | 0.25% | 15.56 | 15.80 | 87353 | 13728.76 | 2.37% |
| 2025-06-13 | 15.82 | 15.72 | -0.23 | -1.44% | 15.55 | 16.03 | 183060 | 28835.22 | 4.96% |
| 2025-06-12 | 15.86 | 15.95 | -0.17 | -1.05% | 15.76 | 16.12 | 226212 | 35923.08 | 6.13% |
| 2025-06-11 | 16.39 | 16.12 | 0.38 | 2.41% | 16.10 | 17.31 | 397161 | 66203.99 | 10.77% |
| 2025-06-10 | 15.72 | 15.84 | 0.09 | 0.57% | 15.67 | 16.30 | 218384 | 34929.27 | 5.92% |
| 2025-06-09 | 15.71 | 15.75 | 0.05 | 0.32% | 15.70 | 15.94 | 116703 | 18462.03 | 3.16% |
| 2025-06-06 | 15.66 | 15.70 | 0.01 | 0.06% | 15.56 | 15.95 | 138059 | 21762.07 | 3.74% |
| 2025-06-05 | 15.49 | 15.69 | 0.17 | 1.10% | 15.29 | 15.80 | 158299 | 24654.73 | 4.29% |
| 2025-06-04 | 15.01 | 15.52 | 0.52 | 3.47% | 14.97 | 15.88 | 201415 | 31207.06 | 5.46% |
| 2025-06-03 | 14.90 | 15.00 | -0.05 | -0.33% | 14.88 | 15.18 | 65439 | 9823.03 | 1.77% |
| 2025-05-30 | 15.40 | 15.05 | 0.02 | 0.13% | 14.96 | 15.48 | 113046 | 17114.06 | 3.06% |
| 2025-05-29 | 14.70 | 15.03 | 0.29 | 1.97% | 14.68 | 15.08 | 79982 | 11975.99 | 2.17% |
| 2025-05-28 | 14.93 | 14.74 | -0.20 | -1.34% | 14.72 | 15.08 | 71687 | 10683.25 | 1.94% |
| 2025-05-27 | 14.82 | 14.94 | 0.09 | 0.61% | 14.61 | 15.08 | 85997 | 12785.34 | 2.33% |
| 2025-05-26 | 14.68 | 14.85 | 0.15 | 1.02% | 14.65 | 14.96 | 75936 | 11221.75 | 2.06% |
| 2025-05-23 | 15.00 | 14.70 | -0.42 | -2.78% | 14.68 | 15.18 | 133015 | 19889.78 | 3.61% |
| 2025-05-22 | 15.90 | 15.12 | -0.94 | -5.85% | 15.08 | 15.90 | 256625 | 39565.77 | 6.96% |
| 2025-05-21 | 15.32 | 16.06 | 0.66 | 4.29% | 15.25 | 16.06 | 349495 | 55337.70 | 9.47% |
| 2025-05-20 | 15.16 | 15.40 | 0.24 | 1.58% | 15.01 | 15.60 | 121155 | 18564.79 | 3.28% |
| 2025-05-19 | 15.27 | 15.16 | -0.08 | -0.52% | 14.91 | 15.31 | 70051 | 10561.50 | 1.90% |
| 2025-05-16 | 15.30 | 15.24 | 0.07 | 0.46% | 15.11 | 15.50 | 79830 | 12274.38 | 2.16% |
| 2025-05-15 | 15.43 | 15.17 | -0.31 | -2.00% | 15.16 | 15.85 | 113507 | 17387.98 | 3.08% |
| 2025-05-14 | 15.63 | 15.48 | -0.09 | -0.58% | 15.36 | 15.67 | 93629 | 14502.24 | 2.54% |
| 2025-05-13 | 15.80 | 15.57 | -0.13 | -0.83% | 15.51 | 15.86 | 120192 | 18844.86 | 3.26% |
| 2025-05-12 | 15.70 | 15.70 | 0.33 | 2.15% | 15.45 | 15.77 | 156829 | 24490.08 | 4.25% |
| 2025-05-09 | 15.51 | 15.37 | -0.10 | -0.65% | 15.10 | 15.53 | 109749 | 16806.65 | 2.98% |
| 2025-05-08 | 15.18 | 15.47 | 0.19 | 1.24% | 15.09 | 15.52 | 128655 | 19820.37 | 3.49% |
| 2025-05-07 | 15.10 | 15.28 | 0.36 | 2.41% | 14.90 | 15.74 | 220714 | 33604.37 | 5.98% |
| 2025-05-06 | 14.46 | 14.92 | 0.61 | 4.26% | 14.40 | 14.92 | 108444 | 16015.43 | 2.94% |
| 2025-04-30 | 14.20 | 14.31 | 0.19 | 1.35% | 14.12 | 14.48 | 106525 | 15269.12 | 2.89% |
| 2025-04-29 | 14.35 | 14.12 | -0.21 | -1.47% | 14.05 | 14.43 | 117332 | 16588.98 | 3.18% |
| 2025-04-28 | 14.44 | 14.33 | -0.13 | -0.90% | 14.24 | 14.54 | 65730 | 9431.28 | 1.78% |
| 2025-04-25 | 14.32 | 14.46 | 0.08 | 0.56% | 14.32 | 14.62 | 60432 | 8766.17 | 1.64% |
| 2025-04-24 | 14.70 | 14.38 | -0.29 | -1.98% | 14.31 | 14.70 | 74702 | 10804.68 | 2.03% |
| 2025-04-23 | 14.53 | 14.67 | 0.27 | 1.88% | 14.51 | 14.80 | 119166 | 17450.08 | 3.23% |
| 2025-04-22 | 14.70 | 14.40 | -0.05 | -0.35% | 14.28 | 14.70 | 82376 | 11896.43 | 2.23% |
| 2025-04-21 | 14.11 | 14.45 | 0.36 | 2.56% | 13.95 | 14.45 | 70241 | 10031.31 | 1.90% |
| 2025-04-18 | 13.98 | 14.09 | 0.09 | 0.64% | 13.85 | 14.18 | 57154 | 8007.96 | 1.55% |
| 2025-04-17 | 13.87 | 14.00 | 0.06 | 0.43% | 13.87 | 14.21 | 79556 | 11205.03 | 2.16% |
| 2025-04-16 | 14.30 | 13.94 | -0.51 | -3.53% | 13.75 | 14.41 | 142963 | 20029.20 | 3.88% |
| 2025-04-15 | 14.58 | 14.45 | -0.12 | -0.82% | 14.39 | 14.88 | 148935 | 21766.96 | 4.04% |
| 2025-04-14 | 14.59 | 14.57 | 0.21 | 1.46% | 14.47 | 14.72 | 109436 | 15975.49 | 2.97% |
| 2025-04-11 | 13.97 | 14.36 | 0.25 | 1.77% | 13.85 | 14.55 | 127238 | 18146.46 | 3.45% |
| 2025-04-10 | 14.15 | 14.11 | 0.47 | 3.45% | 14.00 | 14.42 | 168959 | 23991.42 | 4.58% |
| 2025-04-09 | 13.15 | 13.64 | 0.32 | 2.40% | 12.08 | 13.81 | 195862 | 25572.63 | 5.31% |
| 2025-04-08 | 13.79 | 13.32 | -1.41 | -9.57% | 13.26 | 14.50 | 270496 | 36727.23 | 7.33% |
深证大盘股票行情在线 K线走势图
