快意电梯(002774)股票行情
快意电梯(002774)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 | 10.51 | 10.73 | 0.12 | 1.13% | 10.20 | 11.07 | 227583 | 24423.76 | 8.08% |
| 2025-07-31 | 10.74 | 10.61 | 0.08 | 0.76% | 10.47 | 11.58 | 336939 | 37098.13 | 11.96% |
| 2025-07-30 | 11.00 | 10.53 | -0.58 | -5.22% | 10.46 | 11.11 | 246062 | 26292.77 | 8.73% |
| 2025-07-29 | 10.16 | 11.11 | 1.01 | 10.00% | 10.06 | 11.11 | 141505 | 15452.91 | 5.02% |
| 2025-07-28 | 9.71 | 10.10 | 0.31 | 3.17% | 9.59 | 10.13 | 140925 | 13929.46 | 5.00% |
| 2025-07-25 | 9.28 | 9.79 | 0.50 | 5.38% | 9.21 | 9.85 | 198441 | 19058.63 | 7.04% |
| 2025-07-24 | 9.23 | 9.29 | 0.04 | 0.43% | 9.21 | 9.30 | 51697 | 4782.11 | 1.83% |
| 2025-07-23 | 9.33 | 9.25 | -0.16 | -1.70% | 9.22 | 9.39 | 69602 | 6474.07 | 2.47% |
| 2025-07-22 | 9.55 | 9.41 | -0.20 | -2.08% | 9.30 | 9.55 | 114908 | 10792.35 | 4.08% |
| 2025-07-21 | 9.47 | 9.61 | 0.06 | 0.63% | 9.36 | 9.64 | 108767 | 10369.10 | 3.86% |
| 2025-07-18 | 9.65 | 9.55 | -0.24 | -2.45% | 9.42 | 9.77 | 162852 | 15516.25 | 5.78% |
| 2025-07-17 | 10.20 | 9.79 | -0.46 | -4.49% | 9.64 | 10.21 | 320020 | 31332.79 | 11.36% |
| 2025-07-16 | 9.32 | 10.25 | 0.93 | 9.98% | 9.19 | 10.25 | 98411 | 9875.32 | 3.49% |
| 2025-07-15 | 9.41 | 9.32 | -0.14 | -1.48% | 9.06 | 9.50 | 142108 | 13165.55 | 5.04% |
| 2025-07-14 | 9.01 | 9.46 | 0.45 | 4.99% | 8.88 | 9.91 | 250415 | 23856.16 | 8.89% |
| 2025-07-11 | 8.82 | 9.01 | 0.16 | 1.81% | 8.66 | 9.06 | 99451 | 8840.30 | 3.53% |
| 2025-07-10 | 8.55 | 8.85 | 0.28 | 3.27% | 8.51 | 8.90 | 76374 | 6648.79 | 2.71% |
| 2025-07-09 | 8.71 | 8.57 | -0.14 | -1.61% | 8.54 | 8.75 | 39254 | 3382.08 | 1.39% |
| 2025-07-08 | 8.71 | 8.71 | -0.02 | -0.23% | 8.67 | 8.81 | 32313 | 2820.06 | 1.15% |
| 2025-07-07 | 8.69 | 8.73 | 0.05 | 0.58% | 8.61 | 8.74 | 28053 | 2438.30 | 1.00% |
| 2025-07-04 | 8.86 | 8.68 | -0.20 | -2.25% | 8.62 | 8.87 | 40764 | 3545.36 | 1.45% |
| 2025-07-03 | 8.79 | 8.88 | 0.07 | 0.79% | 8.70 | 8.95 | 42605 | 3755.02 | 1.51% |
| 2025-07-02 | 8.78 | 8.81 | 0.05 | 0.57% | 8.72 | 8.81 | 34514 | 3031.01 | 1.22% |
| 2025-07-01 | 8.80 | 8.76 | -0.03 | -0.34% | 8.67 | 8.85 | 35013 | 3063.74 | 1.24% |
| 2025-06-30 | 8.68 | 8.79 | 0.17 | 1.97% | 8.58 | 8.80 | 41990 | 3668.20 | 1.49% |
| 2025-06-27 | 8.56 | 8.62 | 0.08 | 0.94% | 8.51 | 8.77 | 43239 | 3725.36 | 1.53% |
| 2025-06-26 | 8.57 | 8.54 | -0.03 | -0.35% | 8.48 | 8.66 | 34034 | 2918.88 | 1.21% |
| 2025-06-25 | 8.60 | 8.57 | -0.03 | -0.35% | 8.46 | 8.68 | 38752 | 3315.56 | 1.38% |
| 2025-06-24 | 8.47 | 8.60 | 0.19 | 2.26% | 8.43 | 8.64 | 38939 | 3338.39 | 1.38% |
| 2025-06-23 | 8.29 | 8.41 | 0.08 | 0.96% | 8.20 | 8.45 | 31138 | 2598.33 | 1.11% |
| 2025-06-20 | 8.60 | 8.33 | -0.27 | -3.14% | 8.30 | 8.71 | 71032 | 5992.96 | 2.52% |
| 2025-06-19 | 8.55 | 8.60 | 0.08 | 0.94% | 8.52 | 9.13 | 105819 | 9320.80 | 3.76% |
| 2025-06-18 | 8.56 | 8.52 | -0.08 | -0.93% | 8.50 | 8.70 | 25194 | 2156.42 | 0.89% |
| 2025-06-17 | 8.54 | 8.60 | 0.08 | 0.94% | 8.49 | 8.63 | 31985 | 2737.96 | 1.14% |
| 2025-06-16 | 8.45 | 8.52 | 0.02 | 0.24% | 8.45 | 8.67 | 33183 | 2844.43 | 1.18% |
| 2025-06-13 | 8.71 | 8.50 | -0.29 | -3.30% | 8.46 | 8.80 | 56897 | 4879.02 | 2.02% |
| 2025-06-12 | 8.83 | 8.79 | -0.03 | -0.34% | 8.69 | 8.95 | 46372 | 4080.40 | 1.65% |
| 2025-06-11 | 8.83 | 8.82 | 0.01 | 0.11% | 8.73 | 9.00 | 47742 | 4233.72 | 1.69% |
| 2025-06-10 | 8.85 | 8.81 | -0.03 | -0.34% | 8.72 | 8.99 | 54803 | 4842.94 | 1.94% |
| 2025-06-09 | 8.96 | 8.84 | -0.15 | -1.67% | 8.73 | 9.00 | 42198 | 3736.90 | 1.50% |
| 2025-06-06 | 8.90 | 8.99 | 0.00 | 0.00% | 8.80 | 9.12 | 51173 | 4570.68 | 1.82% |
| 2025-06-05 | 8.74 | 8.99 | 0.27 | 3.10% | 8.72 | 9.15 | 94953 | 8497.36 | 3.37% |
| 2025-06-04 | 8.60 | 8.72 | 0.10 | 1.16% | 8.56 | 8.91 | 68186 | 5959.24 | 2.42% |
| 2025-06-03 | 8.42 | 8.62 | 0.20 | 2.38% | 8.42 | 8.67 | 66251 | 5658.71 | 2.35% |
| 2025-05-30 | 8.70 | 8.42 | -0.21 | -2.43% | 8.40 | 8.71 | 63621 | 5421.86 | 2.26% |
| 2025-05-29 | 8.59 | 8.63 | -0.01 | -0.12% | 8.59 | 8.77 | 62548 | 5416.15 | 2.22% |
| 2025-05-28 | 8.79 | 8.64 | -0.19 | -2.15% | 8.61 | 8.96 | 87711 | 7628.51 | 3.11% |
| 2025-05-27 | 9.07 | 8.83 | -0.32 | -3.50% | 8.75 | 9.13 | 136231 | 12042.66 | 4.83% |
| 2025-05-26 | 8.94 | 9.15 | 0.42 | 4.81% | 8.88 | 9.58 | 220983 | 20435.86 | 7.84% |
| 2025-05-23 | 8.45 | 8.73 | 0.35 | 4.18% | 8.43 | 8.89 | 205643 | 17859.73 | 7.30% |
| 2025-05-22 | 8.35 | 8.38 | -0.07 | -0.83% | 8.27 | 8.71 | 148055 | 12477.76 | 5.25% |
| 2025-05-21 | 8.04 | 8.45 | 0.37 | 4.58% | 8.04 | 8.74 | 198537 | 16669.66 | 7.05% |
| 2025-05-20 | 8.17 | 8.08 | -0.14 | -1.70% | 7.94 | 8.22 | 94285 | 7589.97 | 3.35% |
| 2025-05-19 | 8.18 | 8.22 | 0.00 | 0.00% | 8.10 | 8.31 | 83023 | 6804.04 | 2.95% |
| 2025-05-16 | 8.13 | 8.22 | 0.24 | 3.01% | 8.00 | 8.33 | 144912 | 11822.84 | 5.14% |
| 2025-05-15 | 8.14 | 7.98 | -0.37 | -4.43% | 7.95 | 8.36 | 213273 | 17211.37 | 7.57% |
| 2025-05-14 | 7.81 | 8.35 | 0.53 | 6.78% | 7.75 | 8.60 | 334698 | 28055.26 | 11.88% |
| 2025-05-13 | 7.90 | 7.82 | -0.06 | -0.76% | 7.78 | 7.97 | 26093 | 2043.46 | 0.93% |
| 2025-05-12 | 7.93 | 7.88 | -0.01 | -0.13% | 7.80 | 8.01 | 31734 | 2506.01 | 1.13% |
| 2025-05-09 | 7.84 | 7.89 | -0.01 | -0.13% | 7.81 | 7.93 | 34854 | 2743.80 | 1.24% |
| 2025-05-08 | 7.67 | 7.90 | 0.20 | 2.60% | 7.67 | 7.93 | 55611 | 4361.44 | 1.97% |
| 2025-05-07 | 7.90 | 7.70 | -0.13 | -1.66% | 7.63 | 7.90 | 69110 | 5364.58 | 2.45% |
| 2025-05-06 | 8.00 | 8.19 | 0.22 | 2.76% | 7.98 | 8.19 | 52830 | 4275.66 | 1.87% |
| 2025-04-30 | 7.94 | 7.97 | 0.03 | 0.38% | 7.94 | 8.08 | 38334 | 3066.17 | 1.36% |
| 2025-04-29 | 7.82 | 7.94 | 0.07 | 0.89% | 7.80 | 7.98 | 34936 | 2768.87 | 1.24% |
| 2025-04-28 | 8.00 | 7.87 | -0.26 | -3.20% | 7.79 | 8.08 | 53608 | 4225.96 | 1.90% |
| 2025-04-25 | 8.15 | 8.13 | 0.02 | 0.25% | 8.05 | 8.20 | 39591 | 3214.20 | 1.41% |
| 2025-04-24 | 8.11 | 8.11 | -0.03 | -0.37% | 8.01 | 8.24 | 52772 | 4276.40 | 1.87% |
| 2025-04-23 | 7.89 | 8.14 | 0.22 | 2.78% | 7.89 | 8.26 | 66572 | 5400.79 | 2.36% |
| 2025-04-22 | 7.88 | 7.92 | 0.10 | 1.28% | 7.75 | 8.10 | 61990 | 4895.74 | 2.20% |
| 2025-04-21 | 7.76 | 7.82 | 0.06 | 0.77% | 7.60 | 7.87 | 60835 | 4747.99 | 2.16% |
| 2025-04-18 | 7.80 | 7.76 | 0.01 | 0.13% | 7.64 | 7.98 | 94522 | 7342.53 | 3.35% |
| 2025-04-17 | 7.50 | 7.75 | 0.20 | 2.65% | 7.50 | 8.31 | 142568 | 11334.06 | 5.06% |
| 2025-04-16 | 7.77 | 7.55 | -0.26 | -3.33% | 7.40 | 7.84 | 39815 | 3026.56 | 1.41% |
| 2025-04-15 | 7.90 | 7.81 | -0.09 | -1.14% | 7.76 | 8.10 | 43774 | 3432.36 | 1.55% |
| 2025-04-14 | 7.81 | 7.90 | 0.19 | 2.46% | 7.75 | 7.95 | 46001 | 3606.59 | 1.63% |
| 2025-04-11 | 7.39 | 7.71 | 0.30 | 4.05% | 7.30 | 7.91 | 90202 | 6898.52 | 3.20% |
| 2025-04-10 | 7.15 | 7.41 | 0.35 | 4.96% | 7.15 | 7.52 | 69092 | 5126.30 | 2.45% |
| 2025-04-09 | 6.73 | 7.06 | 0.29 | 4.28% | 6.26 | 7.15 | 69004 | 4611.50 | 2.45% |
| 2025-04-08 | 7.11 | 6.77 | -0.48 | -6.62% | 6.68 | 7.20 | 77625 | 5345.07 | 2.75% |
深证大盘股票行情在线 K线走势图
