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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 14.75 | 14.73 | -1.64 | -10.02% | 14.73 | 15.25 | 68541 | 10147.08 | 1.86% |
| 2025-04-03 | 16.80 | 16.37 | -0.73 | -4.27% | 16.20 | 16.98 | 129306 | 21428.51 | 3.51% |
| 2025-04-02 | 16.91 | 17.10 | 0.26 | 1.54% | 16.86 | 17.30 | 130434 | 22373.36 | 3.54% |
| 2025-04-01 | 16.64 | 16.84 | 0.06 | 0.36% | 16.64 | 16.91 | 99619 | 16723.23 | 2.70% |
| 2025-03-31 | 16.41 | 16.78 | 0.20 | 1.21% | 15.90 | 16.83 | 187596 | 30658.00 | 5.09% |
| 2025-03-28 | 16.81 | 16.58 | -0.31 | -1.84% | 16.56 | 17.06 | 131963 | 22110.90 | 3.58% |
| 2025-03-27 | 17.75 | 16.89 | -0.91 | -5.11% | 16.83 | 17.78 | 214064 | 36624.58 | 5.80% |
| 2025-03-26 | 17.71 | 17.80 | -0.16 | -0.89% | 17.62 | 18.25 | 177934 | 31785.46 | 4.82% |
| 2025-03-25 | 19.04 | 17.96 | -1.44 | -7.42% | 17.80 | 19.08 | 327308 | 59963.55 | 8.87% |
| 2025-03-24 | 19.87 | 19.40 | -0.28 | -1.42% | 18.61 | 20.16 | 404282 | 78558.95 | 10.96% |
| 2025-03-21 | 20.70 | 19.68 | -1.25 | -5.97% | 19.54 | 20.79 | 570232 | 114048.59 | 15.46% |
| 2025-03-20 | 19.00 | 20.93 | 1.90 | 9.98% | 18.93 | 20.93 | 540670 | 111057.50 | 14.66% |
| 2025-03-19 | 19.79 | 19.03 | -1.16 | -5.75% | 18.97 | 19.98 | 459540 | 88587.68 | 12.46% |
| 2025-03-18 | 19.48 | 20.19 | 0.98 | 5.10% | 19.48 | 21.13 | 623384 | 128133.47 | 16.90% |
| 2025-03-17 | 20.00 | 19.21 | -0.22 | -1.13% | 19.05 | 20.40 | 403846 | 79535.25 | 10.95% |
| 2025-03-14 | 18.75 | 19.43 | 0.61 | 3.24% | 18.16 | 19.44 | 364825 | 68772.73 | 9.89% |
| 2025-03-13 | 18.60 | 18.82 | 0.18 | 0.97% | 18.40 | 19.01 | 306684 | 57512.10 | 8.31% |
| 2025-03-12 | 18.05 | 18.64 | 0.64 | 3.56% | 18.04 | 19.10 | 354868 | 66074.51 | 9.62% |
| 2025-03-11 | 17.85 | 18.00 | -0.13 | -0.72% | 17.71 | 18.22 | 132461 | 23737.80 | 3.59% |
| 2025-03-10 | 18.09 | 18.13 | 0.14 | 0.78% | 17.69 | 18.16 | 135390 | 24237.43 | 3.67% |
| 2025-03-07 | 18.34 | 17.99 | -0.31 | -1.69% | 17.84 | 18.49 | 201203 | 36612.68 | 5.45% |
| 2025-03-06 | 18.08 | 18.30 | 0.32 | 1.78% | 18.03 | 18.50 | 212413 | 38844.77 | 5.76% |
| 2025-03-05 | 18.05 | 17.98 | 0.02 | 0.11% | 17.56 | 18.05 | 145344 | 25839.86 | 3.94% |
| 2025-03-04 | 18.01 | 17.96 | -0.53 | -2.87% | 17.70 | 18.12 | 236897 | 42306.51 | 6.42% |
| 2025-03-03 | 18.30 | 18.49 | 0.38 | 2.10% | 17.85 | 18.99 | 290798 | 53900.68 | 7.88% |
| 2025-02-28 | 19.10 | 18.11 | -1.55 | -7.88% | 18.06 | 19.26 | 350278 | 64875.87 | 9.50% |
| 2025-02-27 | 20.07 | 19.66 | 0.03 | 0.15% | 19.29 | 20.32 | 389158 | 76792.16 | 10.55% |
| 2025-02-26 | 19.59 | 19.63 | -0.03 | -0.15% | 19.21 | 20.14 | 394116 | 77055.16 | 10.68% |
| 2025-02-25 | 18.20 | 19.66 | 0.93 | 4.97% | 17.94 | 20.32 | 537987 | 104340.99 | 14.59% |
| 2025-02-24 | 18.69 | 18.73 | -0.05 | -0.27% | 18.50 | 19.54 | 460837 | 87029.73 | 12.49% |
| 2025-02-21 | 18.13 | 18.78 | 0.73 | 4.04% | 17.71 | 19.73 | 760274 | 140530.95 | 20.61% |
| 2025-02-20 | 16.41 | 18.05 | 1.64 | 9.99% | 16.30 | 18.05 | 439272 | 75578.97 | 11.91% |
| 2025-02-19 | 16.24 | 16.41 | 0.13 | 0.80% | 16.10 | 16.52 | 231455 | 37783.25 | 6.27% |
| 2025-02-18 | 16.83 | 16.28 | -0.32 | -1.93% | 16.24 | 17.14 | 375843 | 63036.80 | 10.19% |
深证大盘股票行情在线 K线走势图
