皮阿诺(002853)股票行情
皮阿诺(002853)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 |
|---|
| 2025-09-16 | 12.13 | 12.40 | 0.24 | 1.97% | 12.07 | 12.48 | 32525 | 4009.72 | 2.53% |
| 2025-09-15 | 12.36 | 12.16 | -0.03 | -0.25% | 12.05 | 12.36 | 17860 | 2171.42 | 1.39% |
| 2025-09-12 | 12.45 | 12.19 | -0.20 | -1.61% | 12.16 | 12.67 | 29126 | 3593.25 | 2.26% |
| 2025-09-11 | 12.28 | 12.39 | 0.16 | 1.31% | 11.97 | 12.64 | 39450 | 4832.33 | 3.07% |
| 2025-09-10 | 12.26 | 12.23 | 0.00 | 0.00% | 12.12 | 12.35 | 18373 | 2247.99 | 1.43% |
| 2025-09-09 | 12.19 | 12.23 | -0.02 | -0.16% | 12.14 | 12.33 | 21535 | 2635.80 | 1.67% |
| 2025-09-08 | 12.08 | 12.25 | 0.37 | 3.11% | 11.96 | 12.27 | 29556 | 3593.03 | 2.30% |
| 2025-09-05 | 11.94 | 11.88 | -0.01 | -0.08% | 11.61 | 12.00 | 23989 | 2842.79 | 1.86% |
| 2025-09-04 | 11.76 | 11.89 | 0.25 | 2.15% | 11.60 | 12.12 | 35110 | 4185.28 | 2.73% |
| 2025-09-03 | 12.15 | 11.64 | -0.39 | -3.24% | 11.55 | 12.15 | 25138 | 2962.22 | 1.95% |
| 2025-09-02 | 12.03 | 12.03 | 0.00 | 0.00% | 11.72 | 12.15 | 27045 | 3220.33 | 2.10% |
| 2025-09-01 | 12.05 | 12.03 | 0.07 | 0.59% | 11.84 | 12.30 | 25935 | 3133.11 | 2.02% |
| 2025-08-29 | 12.09 | 11.96 | -0.17 | -1.40% | 11.90 | 12.29 | 25595 | 3080.95 | 1.99% |
| 2025-08-28 | 12.47 | 12.13 | -0.39 | -3.12% | 11.58 | 12.60 | 48912 | 5919.17 | 3.80% |
| 2025-08-27 | 12.85 | 12.52 | -0.33 | -2.57% | 12.35 | 12.93 | 51946 | 6555.81 | 4.04% |
| 2025-08-26 | 12.70 | 12.85 | 0.16 | 1.26% | 12.58 | 12.99 | 36948 | 4746.61 | 2.87% |
| 2025-08-25 | 12.67 | 12.69 | 0.08 | 0.63% | 12.65 | 12.85 | 29711 | 3781.51 | 2.31% |
| 2025-08-22 | 12.82 | 12.61 | -0.21 | -1.64% | 12.51 | 12.90 | 41798 | 5288.73 | 3.25% |
| 2025-08-21 | 12.80 | 12.82 | 0.08 | 0.63% | 12.67 | 12.96 | 33826 | 4344.45 | 2.63% |
| 2025-08-20 | 12.70 | 12.74 | 0.02 | 0.16% | 12.60 | 12.75 | 22811 | 2896.80 | 1.77% |
| 2025-08-19 | 12.56 | 12.72 | 0.14 | 1.11% | 12.45 | 12.75 | 33461 | 4238.64 | 2.60% |
| 2025-08-18 | 12.72 | 12.58 | 0.12 | 0.96% | 12.51 | 12.80 | 35964 | 4548.33 | 2.79% |
| 2025-08-15 | 12.55 | 12.46 | -0.09 | -0.72% | 12.42 | 12.76 | 28120 | 3530.39 | 2.18% |
| 2025-08-14 | 12.97 | 12.55 | -0.32 | -2.49% | 12.55 | 12.97 | 34544 | 4393.83 | 2.68% |
| 2025-08-13 | 13.03 | 12.87 | -0.11 | -0.85% | 12.87 | 13.14 | 26740 | 3459.08 | 2.08% |
| 2025-08-12 | 13.10 | 12.98 | -0.07 | -0.54% | 12.96 | 13.10 | 33199 | 4328.21 | 2.58% |
| 2025-08-11 | 13.01 | 13.05 | 0.03 | 0.23% | 12.75 | 13.14 | 36658 | 4767.58 | 2.85% |
| 2025-08-08 | 13.02 | 13.02 | 0.04 | 0.31% | 12.81 | 13.23 | 32025 | 4165.58 | 2.49% |
| 2025-08-07 | 13.18 | 12.98 | -0.10 | -0.76% | 12.98 | 13.18 | 24401 | 3182.50 | 1.90% |
| 2025-08-06 | 13.05 | 13.08 | 0.06 | 0.46% | 12.93 | 13.20 | 28151 | 3683.31 | 2.19% |
| 2025-08-05 | 12.99 | 13.02 | 0.22 | 1.72% | 12.86 | 13.08 | 28634 | 3716.16 | 2.22% |
| 2025-08-04 | 12.87 | 12.80 | -0.04 | -0.31% | 12.60 | 12.94 | 21654 | 2783.07 | 1.68% |
| 2025-08-01 | 12.81 | 12.84 | 0.04 | 0.31% | 12.66 | 12.93 | 24753 | 3175.36 | 1.92% |
| 2025-07-31 | 12.91 | 12.80 | -0.05 | -0.39% | 12.73 | 12.91 | 23587 | 3021.25 | 1.83% |
| 2025-07-30 | 12.97 | 12.85 | -0.10 | -0.77% | 12.75 | 13.10 | 26308 | 3387.53 | 2.04% |
| 2025-07-29 | 13.50 | 12.95 | -0.46 | -3.43% | 12.87 | 13.56 | 47451 | 6201.77 | 3.69% |
| 2025-07-28 | 13.31 | 13.41 | 0.31 | 2.37% | 13.15 | 13.47 | 42768 | 5686.04 | 3.32% |
| 2025-07-25 | 12.90 | 13.10 | 0.22 | 1.71% | 12.78 | 13.30 | 43076 | 5607.69 | 3.35% |
| 2025-07-24 | 12.82 | 12.88 | -0.18 | -1.38% | 12.79 | 13.08 | 38384 | 4959.58 | 2.98% |
| 2025-07-23 | 13.25 | 13.06 | -0.12 | -0.91% | 13.02 | 13.30 | 28415 | 3733.00 | 2.21% |
| 2025-07-22 | 13.41 | 13.18 | -0.23 | -1.72% | 13.16 | 13.50 | 40154 | 5336.10 | 3.12% |
| 2025-07-21 | 13.32 | 13.41 | 0.08 | 0.60% | 13.25 | 13.70 | 43906 | 5925.59 | 3.41% |
| 2025-07-18 | 13.50 | 13.33 | -0.03 | -0.22% | 13.28 | 13.50 | 23053 | 3080.16 | 1.79% |
| 2025-07-17 | 13.52 | 13.36 | -0.10 | -0.74% | 13.28 | 13.60 | 20705 | 2779.48 | 1.61% |
| 2025-07-16 | 13.24 | 13.46 | 0.19 | 1.43% | 13.11 | 13.55 | 29206 | 3915.86 | 2.27% |
| 2025-07-15 | 13.32 | 13.27 | -0.04 | -0.30% | 12.90 | 13.32 | 34714 | 4560.87 | 2.70% |
| 2025-07-14 | 13.46 | 13.31 | -0.15 | -1.11% | 13.13 | 13.46 | 34683 | 4602.07 | 2.69% |
| 2025-07-11 | 13.46 | 13.46 | 0.06 | 0.45% | 13.30 | 13.68 | 46884 | 6321.79 | 3.64% |
| 2025-07-10 | 13.41 | 13.40 | 0.03 | 0.22% | 13.14 | 13.43 | 32148 | 4269.94 | 2.50% |
| 2025-07-09 | 13.35 | 13.37 | 0.10 | 0.75% | 13.26 | 13.49 | 24179 | 3234.49 | 1.88% |
| 2025-07-08 | 13.49 | 13.27 | -0.22 | -1.63% | 13.24 | 13.70 | 32546 | 4360.78 | 2.53% |
| 2025-07-07 | 13.23 | 13.49 | 0.32 | 2.43% | 13.23 | 13.74 | 30912 | 4167.51 | 2.40% |
| 2025-07-04 | 13.48 | 13.17 | -0.25 | -1.86% | 13.16 | 13.48 | 16988 | 2255.44 | 1.32% |
| 2025-07-03 | 13.36 | 13.42 | 0.06 | 0.45% | 13.29 | 13.56 | 16329 | 2192.56 | 1.27% |
| 2025-07-02 | 13.64 | 13.36 | -0.07 | -0.52% | 13.28 | 13.64 | 18087 | 2417.53 | 1.41% |
| 2025-07-01 | 13.71 | 13.43 | -0.28 | -2.04% | 13.41 | 13.72 | 18783 | 2541.57 | 1.46% |
| 2025-06-30 | 13.31 | 13.71 | 0.38 | 2.85% | 13.31 | 13.84 | 31830 | 4340.31 | 2.47% |
| 2025-06-27 | 13.22 | 13.33 | 0.13 | 0.98% | 13.17 | 13.38 | 15332 | 2035.12 | 1.19% |
| 2025-06-26 | 13.48 | 13.20 | -0.27 | -2.00% | 13.16 | 13.61 | 16846 | 2235.93 | 1.31% |
| 2025-06-25 | 13.45 | 13.47 | 0.13 | 0.97% | 13.25 | 13.57 | 29813 | 4005.40 | 2.32% |
| 2025-06-24 | 12.96 | 13.34 | 0.44 | 3.41% | 12.89 | 13.39 | 22850 | 3018.92 | 1.78% |
| 2025-06-23 | 12.63 | 12.90 | 0.16 | 1.26% | 12.59 | 13.01 | 21590 | 2782.50 | 1.68% |
| 2025-06-20 | 12.90 | 12.74 | -0.14 | -1.09% | 12.70 | 13.04 | 16546 | 2126.76 | 1.29% |
| 2025-06-19 | 13.14 | 12.88 | -0.26 | -1.98% | 12.86 | 13.17 | 20998 | 2732.16 | 1.63% |
| 2025-06-18 | 13.28 | 13.14 | -0.15 | -1.13% | 13.05 | 13.35 | 13746 | 1807.94 | 1.07% |
| 2025-06-17 | 13.30 | 13.29 | 0.05 | 0.38% | 13.15 | 13.44 | 19270 | 2565.80 | 1.50% |
| 2025-06-16 | 13.09 | 13.24 | 0.08 | 0.61% | 13.02 | 13.62 | 25444 | 3387.71 | 1.98% |
| 2025-06-13 | 13.32 | 13.16 | -0.23 | -1.72% | 13.01 | 13.58 | 20464 | 2700.89 | 1.59% |
| 2025-06-12 | 13.71 | 13.39 | -0.22 | -1.62% | 13.31 | 13.74 | 20489 | 2761.54 | 1.59% |
| 2025-06-11 | 13.73 | 13.61 | -0.03 | -0.22% | 13.56 | 13.74 | 20003 | 2728.88 | 1.55% |
| 2025-06-10 | 13.95 | 13.64 | -0.30 | -2.15% | 13.31 | 14.05 | 41955 | 5735.56 | 3.26% |
| 2025-06-09 | 13.74 | 13.94 | 0.09 | 0.65% | 13.67 | 14.01 | 34052 | 4722.70 | 2.65% |
| 2025-06-06 | 13.30 | 13.85 | 0.55 | 4.14% | 13.30 | 14.50 | 81832 | 11459.67 | 6.36% |
| 2025-06-05 | 13.25 | 13.30 | 0.05 | 0.38% | 13.06 | 13.49 | 32433 | 4292.50 | 2.52% |
| 2025-06-04 | 13.13 | 13.25 | 0.08 | 0.61% | 12.88 | 13.31 | 34259 | 4483.71 | 2.66% |
| 2025-06-03 | 13.03 | 13.17 | 0.01 | 0.08% | 12.92 | 13.36 | 21911 | 2897.85 | 1.70% |
| 2025-05-30 | 13.41 | 13.16 | -0.25 | -1.86% | 13.11 | 13.43 | 22166 | 2938.34 | 1.72% |
| 2025-05-29 | 13.10 | 13.41 | 0.31 | 2.37% | 13.00 | 13.55 | 39484 | 5241.44 | 3.07% |
| 2025-05-28 | 13.10 | 13.10 | -0.05 | -0.38% | 12.99 | 13.17 | 17440 | 2282.51 | 1.36% |
| 2025-05-27 | 13.17 | 13.15 | -0.05 | -0.38% | 12.98 | 13.24 | 26287 | 3449.51 | 2.04% |
深证大盘股票行情在线 K线走势图
