木林森(002745)股票行情
木林森(002745)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 | 8.41 | 8.33 | -0.12 | -1.42% | 8.30 | 8.47 | 218722 | 18304.12 | 2.05% |
| 2025-07-31 | 8.55 | 8.45 | -0.12 | -1.40% | 8.42 | 8.61 | 222863 | 18979.10 | 2.09% |
| 2025-07-30 | 8.51 | 8.57 | 0.02 | 0.23% | 8.51 | 8.69 | 237424 | 20389.38 | 2.23% |
| 2025-07-29 | 8.55 | 8.55 | -0.03 | -0.35% | 8.47 | 8.58 | 217579 | 18520.53 | 2.04% |
| 2025-07-28 | 8.52 | 8.58 | 0.09 | 1.06% | 8.47 | 8.65 | 232610 | 19929.64 | 2.18% |
| 2025-07-25 | 8.54 | 8.49 | 0.00 | 0.00% | 8.49 | 8.69 | 308436 | 26416.49 | 2.90% |
| 2025-07-24 | 8.41 | 8.49 | 0.08 | 0.95% | 8.38 | 8.50 | 197500 | 16693.58 | 1.86% |
| 2025-07-23 | 8.51 | 8.41 | -0.09 | -1.06% | 8.39 | 8.68 | 289821 | 24607.14 | 2.72% |
| 2025-07-22 | 8.37 | 8.50 | 0.12 | 1.43% | 8.27 | 8.55 | 292545 | 24635.38 | 2.75% |
| 2025-07-21 | 8.27 | 8.38 | 0.12 | 1.45% | 8.22 | 8.50 | 267983 | 22364.26 | 2.52% |
| 2025-07-18 | 8.28 | 8.26 | -0.02 | -0.24% | 8.22 | 8.35 | 220278 | 18249.60 | 2.07% |
| 2025-07-17 | 8.03 | 8.28 | 0.23 | 2.86% | 8.02 | 8.37 | 363160 | 29892.10 | 3.41% |
| 2025-07-16 | 7.97 | 8.05 | 0.09 | 1.13% | 7.97 | 8.08 | 158490 | 12746.99 | 1.49% |
| 2025-07-15 | 8.08 | 8.01 | -0.07 | -0.87% | 7.96 | 8.16 | 200790 | 16161.35 | 1.89% |
| 2025-07-14 | 8.04 | 8.08 | 0.04 | 0.50% | 7.98 | 8.10 | 196888 | 15851.01 | 1.85% |
| 2025-07-11 | 8.01 | 8.04 | 0.03 | 0.37% | 7.96 | 8.09 | 227474 | 18289.51 | 2.14% |
| 2025-07-10 | 7.98 | 8.01 | 0.03 | 0.38% | 7.96 | 8.04 | 146288 | 11719.16 | 1.37% |
| 2025-07-09 | 8.03 | 7.98 | -0.04 | -0.50% | 7.95 | 8.05 | 152398 | 12184.95 | 1.43% |
| 2025-07-08 | 7.91 | 8.02 | 0.11 | 1.39% | 7.90 | 8.03 | 198170 | 15831.26 | 1.86% |
| 2025-07-07 | 7.97 | 7.91 | -0.02 | -0.25% | 7.89 | 8.02 | 155419 | 12334.72 | 1.46% |
| 2025-07-04 | 8.03 | 7.93 | -0.10 | -1.25% | 7.90 | 8.03 | 156572 | 12438.64 | 1.47% |
| 2025-07-03 | 7.88 | 8.03 | 0.14 | 1.77% | 7.87 | 8.05 | 218840 | 17428.29 | 2.06% |
| 2025-07-02 | 7.89 | 7.89 | 0.00 | 0.00% | 7.81 | 7.89 | 125504 | 9862.06 | 1.18% |
| 2025-07-01 | 7.89 | 7.89 | 0.01 | 0.13% | 7.80 | 7.89 | 120573 | 9480.93 | 1.13% |
| 2025-06-30 | 7.84 | 7.88 | 0.04 | 0.51% | 7.82 | 7.92 | 122792 | 9669.63 | 1.15% |
| 2025-06-27 | 7.83 | 7.84 | 0.04 | 0.51% | 7.80 | 7.92 | 128067 | 10060.94 | 1.20% |
| 2025-06-26 | 7.87 | 7.80 | -0.07 | -0.89% | 7.79 | 7.89 | 127198 | 9969.54 | 1.19% |
| 2025-06-25 | 7.82 | 7.87 | 0.05 | 0.64% | 7.76 | 7.88 | 169887 | 13277.74 | 1.60% |
| 2025-06-24 | 7.68 | 7.82 | 0.16 | 2.09% | 7.68 | 7.83 | 172881 | 13449.18 | 1.62% |
| 2025-06-23 | 7.53 | 7.66 | 0.08 | 1.06% | 7.50 | 7.67 | 112693 | 8573.37 | 1.06% |
| 2025-06-20 | 7.57 | 7.58 | 0.01 | 0.13% | 7.55 | 7.66 | 141272 | 10747.37 | 1.33% |
| 2025-06-19 | 7.60 | 7.57 | -0.05 | -0.66% | 7.54 | 7.67 | 123084 | 9351.84 | 1.16% |
| 2025-06-18 | 7.58 | 7.62 | 0.02 | 0.26% | 7.54 | 7.65 | 134488 | 10220.09 | 1.26% |
| 2025-06-17 | 7.55 | 7.60 | 0.05 | 0.66% | 7.51 | 7.63 | 146492 | 11081.18 | 1.38% |
| 2025-06-16 | 7.54 | 7.55 | -0.02 | -0.26% | 7.52 | 7.60 | 134263 | 10153.06 | 1.26% |
| 2025-06-13 | 7.65 | 7.57 | -0.11 | -1.43% | 7.55 | 7.67 | 157640 | 11969.92 | 1.48% |
| 2025-06-12 | 7.77 | 7.68 | -0.09 | -1.16% | 7.67 | 7.79 | 143345 | 11055.77 | 1.35% |
| 2025-06-11 | 7.73 | 7.77 | 0.04 | 0.52% | 7.72 | 7.86 | 147705 | 11517.74 | 1.39% |
| 2025-06-10 | 7.84 | 7.73 | -0.13 | -1.65% | 7.67 | 7.86 | 195611 | 15170.05 | 1.84% |
| 2025-06-09 | 7.84 | 7.86 | 0.04 | 0.51% | 7.77 | 7.88 | 130058 | 10204.68 | 1.22% |
| 2025-06-06 | 7.89 | 7.82 | -0.06 | -0.76% | 7.78 | 7.91 | 133496 | 10448.35 | 1.25% |
| 2025-06-05 | 7.83 | 7.88 | 0.03 | 0.38% | 7.80 | 7.89 | 134986 | 10589.81 | 1.27% |
| 2025-06-04 | 7.79 | 7.85 | 0.08 | 1.03% | 7.77 | 7.88 | 136493 | 10677.83 | 1.28% |
| 2025-06-03 | 7.75 | 7.77 | -0.01 | -0.13% | 7.72 | 7.82 | 121011 | 9408.32 | 1.14% |
| 2025-05-30 | 7.85 | 7.78 | -0.11 | -1.39% | 7.75 | 7.87 | 154948 | 12062.98 | 1.46% |
| 2025-05-29 | 7.82 | 7.89 | 0.06 | 0.77% | 7.80 | 7.96 | 197919 | 15632.88 | 1.86% |
| 2025-05-28 | 7.88 | 7.83 | -0.05 | -0.63% | 7.79 | 7.94 | 135293 | 10625.01 | 1.27% |
| 2025-05-27 | 7.99 | 7.88 | -0.08 | -1.01% | 7.83 | 8.01 | 166547 | 13150.30 | 1.56% |
| 2025-05-26 | 8.00 | 7.96 | -0.05 | -0.62% | 7.95 | 8.09 | 143442 | 11484.30 | 1.35% |
| 2025-05-23 | 8.09 | 8.01 | -0.12 | -1.48% | 7.99 | 8.16 | 158777 | 12840.23 | 1.49% |
| 2025-05-22 | 8.23 | 8.13 | -0.13 | -1.57% | 8.12 | 8.31 | 168280 | 13821.18 | 1.58% |
| 2025-05-21 | 8.27 | 8.26 | -0.02 | -0.24% | 8.21 | 8.34 | 135609 | 11206.11 | 1.27% |
| 2025-05-20 | 8.28 | 8.28 | -0.01 | -0.12% | 8.20 | 8.33 | 143293 | 11857.05 | 1.35% |
| 2025-05-19 | 8.22 | 8.29 | 0.06 | 0.73% | 8.09 | 8.33 | 158923 | 13033.55 | 1.49% |
| 2025-05-16 | 8.23 | 8.23 | -0.03 | -0.36% | 8.21 | 8.39 | 125727 | 10431.30 | 1.18% |
| 2025-05-15 | 8.40 | 8.26 | -0.14 | -1.67% | 8.24 | 8.40 | 130382 | 10818.47 | 1.22% |
| 2025-05-14 | 8.37 | 8.40 | 0.01 | 0.12% | 8.31 | 8.48 | 169097 | 14192.44 | 1.59% |
| 2025-05-13 | 8.52 | 8.39 | -0.04 | -0.47% | 8.37 | 8.53 | 143392 | 12099.81 | 1.35% |
| 2025-05-12 | 8.45 | 8.43 | 0.06 | 0.72% | 8.34 | 8.52 | 185203 | 15595.15 | 1.74% |
| 2025-05-09 | 8.40 | 8.37 | -0.02 | -0.24% | 8.20 | 8.47 | 216425 | 18057.05 | 2.03% |
| 2025-05-08 | 8.22 | 8.39 | 0.14 | 1.70% | 8.19 | 8.45 | 221834 | 18529.96 | 2.08% |
| 2025-05-07 | 8.29 | 8.25 | 0.05 | 0.61% | 8.18 | 8.37 | 238298 | 19721.42 | 2.24% |
| 2025-05-06 | 7.93 | 8.20 | 0.30 | 3.80% | 7.93 | 8.24 | 292539 | 23850.38 | 2.75% |
| 2025-04-30 | 8.17 | 7.90 | -0.25 | -3.07% | 7.80 | 8.23 | 308604 | 24728.66 | 2.90% |
| 2025-04-29 | 8.13 | 8.15 | 0.02 | 0.25% | 8.03 | 8.24 | 144588 | 11800.46 | 1.36% |
| 2025-04-28 | 8.21 | 8.13 | -0.09 | -1.09% | 8.07 | 8.27 | 138265 | 11251.63 | 1.30% |
| 2025-04-25 | 8.26 | 8.22 | -0.03 | -0.36% | 8.21 | 8.43 | 188564 | 15628.00 | 1.77% |
| 2025-04-24 | 8.28 | 8.25 | -0.06 | -0.72% | 8.17 | 8.41 | 197138 | 16321.68 | 1.85% |
| 2025-04-23 | 7.95 | 8.31 | 0.46 | 5.86% | 7.89 | 8.36 | 351832 | 28745.59 | 3.30% |
| 2025-04-22 | 7.86 | 7.85 | 0.00 | 0.00% | 7.80 | 7.93 | 118126 | 9295.03 | 1.11% |
| 2025-04-21 | 7.73 | 7.85 | 0.12 | 1.55% | 7.63 | 7.88 | 113765 | 8886.73 | 1.07% |
| 2025-04-18 | 7.65 | 7.73 | 0.06 | 0.78% | 7.60 | 7.76 | 118917 | 9149.16 | 1.12% |
| 2025-04-17 | 7.65 | 7.67 | -0.04 | -0.52% | 7.62 | 7.77 | 120910 | 9319.04 | 1.14% |
| 2025-04-16 | 7.90 | 7.71 | -0.23 | -2.90% | 7.60 | 7.95 | 185059 | 14264.97 | 1.74% |
| 2025-04-15 | 7.94 | 7.94 | -0.03 | -0.38% | 7.86 | 8.01 | 117316 | 9297.06 | 1.10% |
| 2025-04-14 | 8.08 | 7.97 | 0.02 | 0.25% | 7.92 | 8.14 | 231254 | 18537.45 | 2.17% |
| 2025-04-11 | 7.68 | 7.95 | 0.25 | 3.25% | 7.64 | 8.09 | 325893 | 25978.52 | 3.06% |
| 2025-04-10 | 7.70 | 7.70 | 0.20 | 2.67% | 7.70 | 7.96 | 292725 | 22833.08 | 2.75% |
| 2025-04-09 | 7.30 | 7.50 | 0.03 | 0.40% | 6.96 | 7.58 | 331937 | 24345.23 | 3.12% |
| 2025-04-08 | 7.80 | 7.47 | -0.51 | -6.39% | 7.30 | 7.97 | 547120 | 41225.98 | 5.14% |
深证大盘股票行情在线 K线走势图
