盈趣科技(002925)股票行情
盈趣科技(002925)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 | 18.01 | 18.05 | -0.01 | -0.06% | 17.82 | 18.21 | 72228 | 13018.39 | 0.98% |
| 2025-07-31 | 18.51 | 18.06 | -0.50 | -2.69% | 17.96 | 18.58 | 107196 | 19508.65 | 1.46% |
| 2025-07-30 | 18.38 | 18.56 | 0.03 | 0.16% | 18.29 | 19.11 | 174078 | 32448.36 | 2.36% |
| 2025-07-29 | 17.52 | 18.53 | 1.00 | 5.70% | 17.37 | 18.60 | 189390 | 34288.02 | 2.57% |
| 2025-07-28 | 17.25 | 17.53 | 0.27 | 1.56% | 17.04 | 17.61 | 75129 | 13094.45 | 1.02% |
| 2025-07-25 | 17.00 | 17.26 | 0.30 | 1.77% | 16.95 | 17.29 | 61498 | 10558.17 | 0.84% |
| 2025-07-24 | 16.88 | 16.96 | 0.08 | 0.47% | 16.84 | 17.02 | 38867 | 6585.73 | 0.53% |
| 2025-07-23 | 17.01 | 16.88 | -0.17 | -1.00% | 16.85 | 17.08 | 53559 | 9095.00 | 0.73% |
| 2025-07-22 | 17.10 | 17.05 | -0.03 | -0.18% | 16.91 | 17.20 | 52372 | 8919.97 | 0.71% |
| 2025-07-21 | 17.05 | 17.08 | 0.04 | 0.23% | 16.96 | 17.21 | 55689 | 9516.08 | 0.76% |
| 2025-07-18 | 17.20 | 17.04 | -0.06 | -0.35% | 16.90 | 17.23 | 53308 | 9062.71 | 0.72% |
| 2025-07-17 | 16.88 | 17.10 | 0.27 | 1.60% | 16.80 | 17.11 | 60305 | 10272.58 | 0.82% |
| 2025-07-16 | 16.82 | 16.83 | 0.01 | 0.06% | 16.74 | 16.92 | 46160 | 7771.00 | 0.63% |
| 2025-07-15 | 16.73 | 16.82 | 0.06 | 0.36% | 16.51 | 16.88 | 52865 | 8830.51 | 0.72% |
| 2025-07-14 | 16.63 | 16.76 | 0.10 | 0.60% | 16.57 | 16.82 | 48614 | 8135.39 | 0.66% |
| 2025-07-11 | 16.65 | 16.66 | 0.00 | 0.00% | 16.57 | 16.73 | 50508 | 8409.93 | 0.69% |
| 2025-07-10 | 16.80 | 16.66 | -0.16 | -0.95% | 16.50 | 16.83 | 55773 | 9272.09 | 0.76% |
| 2025-07-09 | 16.93 | 16.82 | -0.06 | -0.36% | 16.76 | 17.01 | 61065 | 10297.60 | 0.83% |
| 2025-07-08 | 16.88 | 16.88 | 0.01 | 0.06% | 16.82 | 17.02 | 60901 | 10297.07 | 0.83% |
| 2025-07-07 | 16.96 | 16.87 | -0.21 | -1.23% | 16.70 | 16.96 | 66738 | 11216.24 | 0.91% |
| 2025-07-04 | 17.56 | 17.08 | -0.26 | -1.50% | 16.99 | 17.67 | 93177 | 16016.39 | 1.27% |
| 2025-07-03 | 17.31 | 17.34 | 0.02 | 0.12% | 17.07 | 17.47 | 89834 | 15514.39 | 1.22% |
| 2025-07-02 | 17.80 | 17.61 | -0.33 | -1.84% | 17.40 | 17.83 | 114539 | 20142.03 | 1.56% |
| 2025-07-01 | 17.80 | 17.94 | -0.04 | -0.22% | 17.30 | 18.20 | 214778 | 38098.11 | 2.92% |
| 2025-06-30 | 17.01 | 17.98 | 1.30 | 7.79% | 16.75 | 18.25 | 260276 | 46049.50 | 3.54% |
| 2025-06-27 | 16.30 | 16.68 | 0.44 | 2.71% | 16.15 | 16.86 | 76308 | 12580.28 | 1.04% |
| 2025-06-26 | 16.27 | 16.24 | -0.06 | -0.37% | 16.18 | 16.41 | 47253 | 7689.39 | 0.64% |
| 2025-06-25 | 16.18 | 16.30 | 0.27 | 1.68% | 16.04 | 16.32 | 57173 | 9258.37 | 0.78% |
| 2025-06-24 | 15.61 | 16.03 | 0.52 | 3.35% | 15.61 | 16.10 | 58567 | 9336.21 | 0.80% |
| 2025-06-23 | 15.48 | 15.51 | 0.03 | 0.19% | 15.30 | 15.64 | 47809 | 7391.47 | 0.65% |
| 2025-06-20 | 15.67 | 15.48 | -0.17 | -1.09% | 15.45 | 15.80 | 51334 | 7992.47 | 0.70% |
| 2025-06-19 | 16.06 | 15.65 | -0.48 | -2.98% | 15.55 | 16.20 | 63923 | 10132.64 | 0.87% |
| 2025-06-18 | 16.50 | 16.13 | -0.41 | -2.48% | 16.00 | 16.50 | 94292 | 15236.03 | 1.28% |
| 2025-06-17 | 16.49 | 16.54 | 0.71 | 4.49% | 16.19 | 16.85 | 182460 | 30167.28 | 2.48% |
| 2025-06-16 | 15.63 | 15.83 | 0.21 | 1.34% | 15.59 | 15.99 | 47179 | 7472.92 | 0.64% |
| 2025-06-13 | 16.12 | 15.62 | -0.54 | -3.34% | 15.49 | 16.20 | 74957 | 11782.93 | 1.02% |
| 2025-06-12 | 16.25 | 16.16 | -0.06 | -0.37% | 16.14 | 16.45 | 44077 | 7178.84 | 0.60% |
| 2025-06-11 | 16.38 | 16.22 | -0.15 | -0.92% | 16.18 | 16.48 | 48718 | 7948.79 | 0.66% |
| 2025-06-10 | 16.70 | 16.37 | -0.32 | -1.92% | 16.23 | 16.91 | 93695 | 15522.52 | 1.27% |
| 2025-06-09 | 16.52 | 16.69 | 0.34 | 2.08% | 16.38 | 16.77 | 79194 | 13135.81 | 1.08% |
| 2025-06-06 | 16.69 | 16.35 | -0.56 | -3.31% | 16.25 | 16.87 | 130214 | 21343.75 | 1.77% |
| 2025-06-05 | 16.19 | 16.91 | 0.80 | 4.97% | 16.15 | 17.72 | 205212 | 35207.78 | 2.79% |
| 2025-06-04 | 16.12 | 16.11 | -0.04 | -0.25% | 15.96 | 16.22 | 52250 | 8383.75 | 0.71% |
| 2025-06-03 | 16.11 | 16.15 | -0.01 | -0.06% | 16.01 | 16.32 | 38045 | 6137.23 | 0.52% |
| 2025-05-30 | 16.49 | 16.16 | -0.32 | -1.94% | 16.13 | 16.49 | 27500 | 4469.42 | 0.37% |
| 2025-05-29 | 15.95 | 16.48 | 0.48 | 3.00% | 15.91 | 16.57 | 52735 | 8629.71 | 0.72% |
| 2025-05-28 | 15.94 | 16.00 | 0.12 | 0.76% | 15.89 | 16.09 | 25013 | 4001.80 | 0.34% |
| 2025-05-27 | 16.10 | 15.88 | -0.22 | -1.37% | 15.80 | 16.17 | 32862 | 5230.01 | 0.45% |
| 2025-05-26 | 16.16 | 16.10 | 0.03 | 0.19% | 15.95 | 16.28 | 27525 | 4432.21 | 0.37% |
| 2025-05-23 | 16.26 | 16.07 | -0.20 | -1.23% | 16.05 | 16.38 | 32741 | 5308.98 | 0.44% |
| 2025-05-22 | 16.30 | 16.27 | -0.03 | -0.18% | 16.15 | 16.44 | 28177 | 4589.16 | 0.38% |
| 2025-05-21 | 16.30 | 16.30 | 0.00 | 0.00% | 16.15 | 16.39 | 32208 | 5245.62 | 0.44% |
| 2025-05-20 | 16.45 | 16.30 | -0.21 | -1.27% | 16.22 | 16.52 | 42634 | 6976.39 | 0.58% |
| 2025-05-19 | 16.40 | 16.51 | 0.17 | 1.04% | 16.11 | 16.55 | 39099 | 6399.54 | 0.53% |
| 2025-05-16 | 16.22 | 16.34 | 0.08 | 0.49% | 16.22 | 16.50 | 33162 | 5425.04 | 0.45% |
| 2025-05-15 | 16.30 | 16.26 | -0.09 | -0.55% | 16.18 | 16.38 | 37278 | 6067.37 | 0.51% |
| 2025-05-14 | 16.54 | 16.35 | -0.24 | -1.45% | 16.29 | 16.66 | 45933 | 7537.12 | 0.62% |
| 2025-05-13 | 16.70 | 16.59 | 0.07 | 0.42% | 16.42 | 16.75 | 49233 | 8154.93 | 0.67% |
| 2025-05-12 | 16.60 | 16.52 | 0.06 | 0.36% | 16.37 | 16.72 | 48625 | 8021.30 | 0.66% |
| 2025-05-09 | 16.41 | 16.46 | -0.01 | -0.06% | 16.27 | 16.56 | 52171 | 8575.00 | 0.71% |
| 2025-05-08 | 16.34 | 16.47 | 0.14 | 0.86% | 16.23 | 16.85 | 76322 | 12674.20 | 1.04% |
| 2025-05-07 | 16.40 | 16.33 | 0.02 | 0.12% | 16.20 | 16.78 | 93552 | 15352.79 | 1.27% |
| 2025-05-06 | 15.60 | 16.31 | 1.02 | 6.67% | 15.55 | 16.41 | 105325 | 16993.62 | 1.43% |
| 2025-04-30 | 15.21 | 15.29 | 0.08 | 0.53% | 15.20 | 15.46 | 35083 | 5385.95 | 0.48% |
| 2025-04-29 | 15.23 | 15.21 | -0.08 | -0.52% | 15.16 | 15.52 | 43713 | 6693.75 | 0.59% |
| 2025-04-28 | 15.56 | 15.29 | -0.27 | -1.74% | 15.24 | 15.65 | 45181 | 6943.61 | 0.61% |
| 2025-04-25 | 15.13 | 15.56 | 0.39 | 2.57% | 14.91 | 15.87 | 81119 | 12609.11 | 1.10% |
| 2025-04-24 | 15.31 | 15.17 | -0.12 | -0.78% | 15.06 | 15.31 | 36724 | 5565.38 | 0.50% |
| 2025-04-23 | 15.22 | 15.29 | 0.19 | 1.26% | 15.08 | 15.43 | 62733 | 9601.55 | 0.85% |
| 2025-04-22 | 14.58 | 15.10 | 0.51 | 3.50% | 14.55 | 15.28 | 85525 | 12898.98 | 1.16% |
| 2025-04-21 | 14.08 | 14.59 | 0.59 | 4.21% | 13.90 | 14.72 | 59984 | 8658.45 | 0.81% |
| 2025-04-18 | 13.86 | 14.00 | 0.08 | 0.57% | 13.76 | 14.12 | 23001 | 3206.56 | 0.31% |
| 2025-04-17 | 13.79 | 13.92 | 0.01 | 0.07% | 13.75 | 14.09 | 22929 | 3204.82 | 0.31% |
| 2025-04-16 | 14.08 | 13.91 | -0.19 | -1.35% | 13.68 | 14.11 | 31251 | 4339.18 | 0.42% |
| 2025-04-15 | 14.13 | 14.10 | -0.02 | -0.14% | 14.01 | 14.37 | 35093 | 4966.54 | 0.48% |
| 2025-04-14 | 14.33 | 14.12 | 0.10 | 0.71% | 14.05 | 14.45 | 43981 | 6253.56 | 0.60% |
| 2025-04-11 | 13.60 | 14.02 | 0.25 | 1.82% | 13.56 | 14.18 | 58804 | 8201.67 | 0.80% |
| 2025-04-10 | 13.56 | 13.77 | 0.52 | 3.92% | 13.56 | 14.04 | 92226 | 12745.79 | 1.25% |
| 2025-04-09 | 12.70 | 13.25 | 0.10 | 0.76% | 12.19 | 13.45 | 126013 | 16264.67 | 1.71% |
| 2025-04-08 | 13.70 | 13.15 | -0.59 | -4.29% | 12.48 | 13.80 | 175701 | 22705.44 | 2.39% |
深证大盘股票行情在线 K线走势图
