朝阳科技(002981)股票行情
朝阳科技(002981)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 |
|---|
| 2026-03-25 | 23.48 | 23.77 | 0.29 | 1.24% | 23.48 | 23.90 | 18291 | 4340.50 | 1.53% |
| 2026-03-24 | 22.99 | 23.48 | 1.09 | 4.87% | 22.41 | 23.55 | 32391 | 7451.18 | 2.71% |
| 2026-03-23 | 23.21 | 22.39 | -1.31 | -5.53% | 22.30 | 23.43 | 31115 | 7134.01 | 2.61% |
| 2026-03-20 | 24.50 | 23.70 | -0.65 | -2.67% | 23.60 | 24.60 | 27213 | 6552.99 | 2.28% |
| 2026-03-19 | 24.96 | 24.35 | -0.96 | -3.79% | 24.21 | 25.10 | 25050 | 6162.84 | 2.10% |
| 2026-03-18 | 25.14 | 25.31 | 0.23 | 0.92% | 24.97 | 25.37 | 18008 | 4525.16 | 1.51% |
| 2026-03-17 | 26.00 | 25.08 | -0.67 | -2.60% | 25.04 | 26.02 | 28138 | 7164.92 | 2.36% |
| 2026-03-16 | 25.23 | 25.75 | 0.39 | 1.54% | 25.10 | 25.76 | 21845 | 5577.01 | 1.83% |
| 2026-03-13 | 25.38 | 25.36 | -0.22 | -0.86% | 25.28 | 25.85 | 29042 | 7418.12 | 2.43% |
| 2026-03-12 | 26.48 | 25.58 | -0.98 | -3.69% | 25.40 | 26.48 | 50740 | 13127.25 | 4.25% |
| 2026-03-11 | 26.78 | 26.56 | -0.53 | -1.96% | 26.42 | 27.00 | 55154 | 14654.25 | 4.62% |
| 2026-03-10 | 27.48 | 27.09 | -1.67 | -5.81% | 26.40 | 27.48 | 103210 | 27651.51 | 8.64% |
| 2026-03-09 | 28.64 | 28.76 | -0.37 | -1.27% | 27.80 | 28.90 | 33211 | 9403.68 | 2.78% |
| 2026-03-06 | 28.60 | 29.13 | 0.44 | 1.53% | 28.59 | 29.17 | 21161 | 6126.51 | 1.77% |
| 2026-03-05 | 29.13 | 28.69 | 0.25 | 0.88% | 28.54 | 29.46 | 27049 | 7865.42 | 2.27% |
| 2026-03-04 | 29.01 | 28.44 | -0.90 | -3.07% | 28.41 | 29.38 | 38536 | 11115.14 | 3.23% |
| 2026-03-03 | 29.85 | 29.34 | -0.52 | -1.74% | 28.95 | 31.18 | 61377 | 18408.22 | 5.14% |
| 2026-03-02 | 30.51 | 29.86 | -1.06 | -3.43% | 29.70 | 30.89 | 31185 | 9397.84 | 2.61% |
| 2026-02-27 | 30.80 | 30.92 | 0.04 | 0.13% | 30.39 | 30.96 | 19634 | 6032.61 | 1.64% |
| 2026-02-26 | 30.74 | 30.88 | 0.14 | 0.46% | 30.66 | 30.93 | 18233 | 5613.76 | 1.53% |
| 2026-02-25 | 30.82 | 30.74 | -0.07 | -0.23% | 30.61 | 30.93 | 19831 | 6095.61 | 1.66% |
| 2026-02-24 | 30.29 | 30.81 | 0.66 | 2.19% | 30.24 | 31.14 | 24322 | 7467.30 | 2.04% |
| 2026-02-13 | 30.00 | 30.15 | 0.15 | 0.50% | 29.97 | 30.60 | 20388 | 6195.40 | 1.71% |
| 2026-02-12 | 30.19 | 30.00 | -0.19 | -0.63% | 29.95 | 30.29 | 13857 | 4173.67 | 1.16% |
| 2026-02-11 | 30.06 | 30.19 | 0.09 | 0.30% | 29.66 | 30.32 | 17947 | 5408.56 | 1.50% |
| 2026-02-10 | 29.97 | 30.10 | 0.23 | 0.77% | 29.73 | 30.17 | 15204 | 4571.71 | 1.27% |
| 2026-02-09 | 29.96 | 29.87 | 0.35 | 1.19% | 29.65 | 29.96 | 14060 | 4192.89 | 1.18% |
| 2026-02-06 | 29.43 | 29.52 | 0.11 | 0.37% | 29.06 | 29.90 | 21096 | 6250.43 | 1.77% |
| 2026-02-05 | 29.21 | 29.41 | 0.01 | 0.03% | 28.99 | 29.70 | 20334 | 5994.73 | 1.70% |
| 2026-02-04 | 29.41 | 29.40 | -0.10 | -0.34% | 29.20 | 29.95 | 19171 | 5658.05 | 1.61% |
| 2026-02-03 | 29.56 | 29.50 | 0.38 | 1.30% | 29.12 | 29.73 | 23308 | 6856.29 | 1.95% |
| 2026-02-02 | 29.69 | 29.12 | -0.45 | -1.52% | 29.11 | 29.88 | 18536 | 5472.26 | 1.55% |
| 2026-01-30 | 29.34 | 29.57 | 0.15 | 0.51% | 28.93 | 29.74 | 18200 | 5347.97 | 1.52% |
| 2026-01-29 | 29.95 | 29.42 | -0.42 | -1.41% | 29.27 | 30.34 | 23656 | 7044.52 | 1.98% |
| 2026-01-28 | 30.35 | 29.84 | -0.53 | -1.75% | 29.69 | 30.37 | 19611 | 5866.87 | 1.64% |
| 2026-01-27 | 30.17 | 30.37 | 0.12 | 0.40% | 29.21 | 30.40 | 27373 | 8185.43 | 2.29% |
| 2026-01-26 | 30.65 | 30.25 | -0.40 | -1.31% | 29.92 | 30.81 | 23128 | 6988.03 | 1.94% |
| 2026-01-23 | 30.58 | 30.65 | 0.07 | 0.23% | 30.35 | 30.69 | 22245 | 6794.44 | 1.86% |
| 2026-01-22 | 30.73 | 30.58 | 0.05 | 0.16% | 30.31 | 30.85 | 21498 | 6549.65 | 1.80% |
| 2026-01-21 | 30.20 | 30.53 | 0.15 | 0.49% | 30.03 | 30.58 | 27081 | 8237.53 | 2.27% |
| 2026-01-20 | 30.33 | 30.38 | 0.18 | 0.60% | 30.05 | 30.68 | 31074 | 9416.08 | 2.60% |
| 2026-01-19 | 30.29 | 30.20 | -0.05 | -0.17% | 30.00 | 30.29 | 23013 | 6939.19 | 1.93% |
| 2026-01-16 | 30.00 | 30.25 | 0.37 | 1.24% | 29.73 | 30.33 | 30820 | 9267.61 | 2.58% |
| 2026-01-15 | 29.36 | 29.88 | 0.27 | 0.91% | 29.23 | 29.95 | 26450 | 7853.56 | 2.22% |
| 2026-01-14 | 29.84 | 29.61 | -0.04 | -0.13% | 29.20 | 30.11 | 37275 | 11088.80 | 3.12% |
| 2026-01-13 | 30.48 | 29.65 | -0.78 | -2.56% | 29.55 | 30.48 | 37293 | 11162.40 | 3.12% |
| 2026-01-12 | 29.90 | 30.43 | 0.72 | 2.42% | 29.65 | 30.47 | 45296 | 13636.81 | 3.79% |
| 2026-01-09 | 29.39 | 29.71 | 0.30 | 1.02% | 29.18 | 29.71 | 32976 | 9717.79 | 2.76% |
| 2026-01-08 | 29.20 | 29.41 | 0.29 | 1.00% | 29.12 | 29.59 | 30398 | 8931.81 | 2.55% |
| 2026-01-07 | 29.45 | 29.12 | -0.30 | -1.02% | 29.01 | 29.45 | 25176 | 7350.10 | 2.11% |
| 2026-01-06 | 29.28 | 29.42 | 0.21 | 0.72% | 29.02 | 29.43 | 33463 | 9796.68 | 2.80% |
| 2026-01-05 | 28.61 | 29.21 | 0.64 | 2.24% | 28.61 | 29.23 | 36021 | 10470.77 | 3.02% |
| 2025-12-31 | 29.15 | 28.57 | -0.14 | -0.49% | 28.36 | 29.26 | 28941 | 8274.59 | 2.42% |
| 2025-12-30 | 28.59 | 28.71 | 0.12 | 0.42% | 28.49 | 28.85 | 19890 | 5710.76 | 1.67% |
| 2025-12-29 | 28.68 | 28.59 | -0.21 | -0.73% | 28.54 | 28.88 | 19135 | 5488.80 | 1.60% |
| 2025-12-26 | 29.20 | 28.80 | -0.47 | -1.61% | 28.62 | 29.24 | 25839 | 7463.60 | 2.16% |
| 2025-12-25 | 29.12 | 29.27 | 0.22 | 0.76% | 28.82 | 29.37 | 24634 | 7169.31 | 2.06% |
| 2025-12-24 | 28.30 | 29.05 | 0.57 | 2.00% | 28.30 | 29.15 | 30711 | 8898.30 | 2.57% |
| 2025-12-23 | 28.51 | 28.48 | -0.18 | -0.63% | 28.28 | 28.66 | 21792 | 6199.24 | 1.82% |
| 2025-12-22 | 28.51 | 28.66 | 0.15 | 0.53% | 28.51 | 28.91 | 23950 | 6888.79 | 2.01% |
| 2025-12-19 | 28.25 | 28.51 | 0.35 | 1.24% | 28.25 | 28.63 | 27462 | 7813.75 | 2.30% |
| 2025-12-18 | 27.86 | 28.16 | -0.23 | -0.81% | 27.79 | 28.46 | 22817 | 6446.10 | 1.91% |
| 2025-12-17 | 28.17 | 28.39 | 0.25 | 0.89% | 27.67 | 28.40 | 32413 | 9084.23 | 2.71% |
| 2025-12-16 | 28.68 | 28.14 | -0.54 | -1.88% | 27.91 | 28.71 | 27635 | 7800.10 | 2.31% |
| 2025-12-15 | 28.85 | 28.68 | -0.47 | -1.61% | 28.59 | 29.10 | 24229 | 6970.50 | 2.03% |
| 2025-12-12 | 29.18 | 29.15 | -0.03 | -0.10% | 28.66 | 29.36 | 28999 | 8437.94 | 2.43% |
| 2025-12-11 | 30.38 | 29.18 | -1.03 | -3.41% | 29.07 | 30.39 | 41904 | 12373.48 | 3.51% |
| 2025-12-10 | 30.44 | 30.21 | -0.50 | -1.63% | 29.73 | 30.66 | 37312 | 11238.05 | 3.12% |
| 2025-12-09 | 30.98 | 30.71 | -0.22 | -0.71% | 30.62 | 30.98 | 41725 | 12831.09 | 3.49% |
| 2025-12-08 | 31.00 | 30.93 | -0.13 | -0.42% | 30.57 | 31.25 | 59995 | 18540.97 | 5.02% |
| 2025-12-05 | 31.60 | 31.06 | -0.25 | -0.80% | 30.61 | 32.22 | 71070 | 22075.53 | 5.95% |
| 2025-12-04 | 33.12 | 31.31 | -1.80 | -5.44% | 31.31 | 33.12 | 114141 | 36464.82 | 9.56% |
| 2025-12-03 | 34.70 | 33.11 | -2.05 | -5.83% | 32.90 | 35.16 | 184638 | 62228.48 | 15.46% |
| 2025-12-02 | 32.61 | 35.16 | 2.59 | 7.95% | 32.57 | 35.83 | 233165 | 81901.87 | 19.53% |
| 2025-12-01 | 29.77 | 32.57 | 2.96 | 10.00% | 29.50 | 32.57 | 92006 | 29119.31 | 7.70% |
| 2025-11-28 | 29.66 | 29.61 | -0.02 | -0.07% | 29.18 | 29.70 | 14276 | 4209.51 | 1.20% |
| 2025-11-27 | 29.36 | 29.63 | 0.27 | 0.92% | 29.08 | 30.00 | 18274 | 5436.71 | 1.53% |
| 2025-11-26 | 29.17 | 29.36 | 0.21 | 0.72% | 29.00 | 30.03 | 20477 | 6054.07 | 1.71% |
| 2025-11-25 | 28.54 | 29.15 | 0.69 | 2.42% | 28.54 | 29.40 | 20312 | 5913.49 | 1.70% |
| 2025-11-24 | 28.25 | 28.46 | 0.62 | 2.23% | 27.89 | 28.68 | 15056 | 4262.18 | 1.26% |
深证大盘股票行情在线 K线走势图
朝阳科技(002981)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
