优彩资源(002998)股票行情
优彩资源(002998)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 |
|---|
| 2025-09-05 | 7.96 | 8.00 | 0.05 | 0.63% | 7.84 | 8.05 | 49015 | 3912.93 | 2.01% |
| 2025-09-04 | 7.86 | 7.95 | 0.11 | 1.40% | 7.80 | 8.09 | 48769 | 3879.11 | 2.00% |
| 2025-09-03 | 8.12 | 7.84 | -0.26 | -3.21% | 7.81 | 8.16 | 41428 | 3294.98 | 1.70% |
| 2025-09-02 | 8.19 | 8.10 | -0.06 | -0.74% | 7.89 | 8.28 | 56596 | 4542.11 | 2.32% |
| 2025-09-01 | 8.12 | 8.16 | 0.14 | 1.75% | 7.93 | 8.32 | 79372 | 6474.78 | 3.26% |
| 2025-08-29 | 8.01 | 8.02 | -0.04 | -0.50% | 7.97 | 8.12 | 57414 | 4608.65 | 2.36% |
| 2025-08-28 | 8.19 | 8.06 | -0.15 | -1.83% | 7.76 | 8.39 | 98684 | 7934.39 | 4.05% |
| 2025-08-27 | 8.55 | 8.21 | -0.34 | -3.98% | 8.19 | 8.56 | 75819 | 6353.47 | 3.11% |
| 2025-08-26 | 8.38 | 8.55 | 0.14 | 1.66% | 8.37 | 8.60 | 62221 | 5306.03 | 2.56% |
| 2025-08-25 | 8.55 | 8.41 | -0.12 | -1.41% | 8.38 | 8.57 | 59737 | 5039.58 | 2.45% |
| 2025-08-22 | 8.54 | 8.53 | 0.03 | 0.35% | 8.40 | 8.58 | 59359 | 5037.23 | 2.44% |
| 2025-08-21 | 8.48 | 8.50 | 0.02 | 0.24% | 8.35 | 8.55 | 54258 | 4589.44 | 2.23% |
| 2025-08-20 | 8.48 | 8.48 | -0.06 | -0.70% | 8.41 | 8.53 | 60950 | 5158.59 | 2.50% |
| 2025-08-19 | 8.56 | 8.54 | 0.00 | 0.00% | 8.25 | 8.60 | 94899 | 7987.72 | 3.90% |
| 2025-08-18 | 8.64 | 8.54 | -0.09 | -1.04% | 8.52 | 8.75 | 87394 | 7498.70 | 3.59% |
| 2025-08-15 | 8.36 | 8.63 | 0.23 | 2.74% | 8.36 | 8.67 | 86787 | 7454.21 | 3.56% |
| 2025-08-14 | 8.58 | 8.40 | -0.12 | -1.41% | 8.37 | 8.65 | 68471 | 5796.61 | 2.81% |
| 2025-08-13 | 8.59 | 8.52 | -0.04 | -0.47% | 8.42 | 8.63 | 97066 | 8266.59 | 3.99% |
| 2025-08-12 | 8.49 | 8.56 | 0.09 | 1.06% | 8.40 | 8.69 | 117690 | 10036.73 | 4.83% |
| 2025-08-11 | 7.99 | 8.47 | 0.48 | 6.01% | 7.93 | 8.57 | 150169 | 12525.65 | 6.17% |
| 2025-08-08 | 7.80 | 7.99 | 0.12 | 1.52% | 7.80 | 7.99 | 58742 | 4645.35 | 2.41% |
| 2025-08-07 | 7.86 | 7.87 | 0.01 | 0.13% | 7.83 | 7.93 | 53042 | 4176.95 | 2.18% |
| 2025-08-06 | 7.96 | 7.86 | -0.07 | -0.88% | 7.84 | 7.98 | 48597 | 3827.93 | 2.00% |
| 2025-08-05 | 7.92 | 7.93 | 0.02 | 0.25% | 7.88 | 7.99 | 72473 | 5740.06 | 2.98% |
| 2025-08-04 | 7.60 | 7.91 | 0.31 | 4.08% | 7.55 | 7.98 | 154079 | 12105.59 | 6.33% |
| 2025-08-01 | 7.35 | 7.60 | 0.25 | 3.40% | 7.34 | 7.60 | 79980 | 6001.13 | 3.29% |
| 2025-07-31 | 7.55 | 7.35 | -0.20 | -2.65% | 7.32 | 7.60 | 78261 | 5805.10 | 3.21% |
| 2025-07-30 | 7.59 | 7.55 | -0.05 | -0.66% | 7.49 | 7.64 | 46949 | 3552.55 | 1.93% |
| 2025-07-29 | 7.63 | 7.60 | 0.00 | 0.00% | 7.47 | 7.64 | 59315 | 4477.33 | 2.44% |
| 2025-07-28 | 7.57 | 7.60 | 0.04 | 0.53% | 7.48 | 7.64 | 44809 | 3397.37 | 1.84% |
| 2025-07-25 | 7.50 | 7.56 | 0.06 | 0.80% | 7.46 | 7.59 | 44864 | 3387.05 | 1.84% |
| 2025-07-24 | 7.46 | 7.50 | 0.04 | 0.54% | 7.46 | 7.56 | 48429 | 3632.91 | 1.99% |
| 2025-07-23 | 7.54 | 7.46 | -0.08 | -1.06% | 7.46 | 7.68 | 62605 | 4727.26 | 2.57% |
| 2025-07-22 | 7.63 | 7.54 | -0.08 | -1.05% | 7.46 | 7.68 | 65267 | 4918.70 | 2.68% |
| 2025-07-21 | 7.42 | 7.62 | 0.20 | 2.70% | 7.41 | 7.68 | 72018 | 5456.70 | 2.96% |
| 2025-07-18 | 7.47 | 7.42 | -0.05 | -0.67% | 7.39 | 7.53 | 33649 | 2506.01 | 1.38% |
| 2025-07-17 | 7.43 | 7.47 | 0.04 | 0.54% | 7.38 | 7.49 | 43748 | 3252.91 | 1.80% |
| 2025-07-16 | 7.40 | 7.43 | 0.07 | 0.95% | 7.38 | 7.50 | 49281 | 3663.33 | 2.02% |
| 2025-07-15 | 7.54 | 7.36 | -0.18 | -2.39% | 7.29 | 7.54 | 56359 | 4157.21 | 2.32% |
| 2025-07-14 | 7.44 | 7.54 | 0.12 | 1.62% | 7.40 | 7.55 | 60941 | 4561.73 | 2.50% |
| 2025-07-11 | 7.51 | 7.42 | -0.06 | -0.80% | 7.33 | 7.53 | 83082 | 6143.67 | 3.41% |
| 2025-07-10 | 7.69 | 7.48 | -0.22 | -2.86% | 7.44 | 7.72 | 110594 | 8325.71 | 4.54% |
| 2025-07-09 | 7.63 | 7.70 | 0.08 | 1.05% | 7.58 | 7.96 | 96012 | 7456.54 | 3.94% |
| 2025-07-08 | 7.63 | 7.62 | -0.01 | -0.13% | 7.54 | 7.67 | 49962 | 3805.77 | 2.05% |
| 2025-07-07 | 7.57 | 7.63 | 0.06 | 0.79% | 7.48 | 7.70 | 53341 | 4073.47 | 2.19% |
| 2025-07-04 | 7.75 | 7.57 | -0.18 | -2.32% | 7.53 | 7.78 | 72673 | 5544.18 | 2.99% |
| 2025-07-03 | 7.89 | 7.75 | -0.02 | -0.26% | 7.65 | 7.89 | 74901 | 5794.97 | 3.08% |
| 2025-07-02 | 7.62 | 7.77 | 0.15 | 1.97% | 7.52 | 7.79 | 128246 | 9833.38 | 5.27% |
| 2025-07-01 | 7.26 | 7.62 | 0.36 | 4.96% | 7.25 | 7.74 | 216853 | 16361.47 | 8.91% |
| 2025-06-30 | 7.21 | 7.26 | 0.05 | 0.69% | 7.18 | 7.28 | 55047 | 3985.63 | 2.26% |
| 2025-06-27 | 7.22 | 7.21 | -0.01 | -0.14% | 7.18 | 7.32 | 51997 | 3759.64 | 2.14% |
| 2025-06-26 | 7.30 | 7.22 | -0.06 | -0.82% | 7.20 | 7.38 | 72945 | 5300.42 | 3.00% |
| 2025-06-25 | 7.33 | 7.28 | -0.05 | -0.68% | 7.21 | 7.46 | 72806 | 5302.45 | 2.99% |
| 2025-06-24 | 7.25 | 7.33 | 0.09 | 1.24% | 7.21 | 7.38 | 61620 | 4499.69 | 2.53% |
| 2025-06-23 | 7.16 | 7.24 | 0.03 | 0.42% | 7.08 | 7.29 | 71944 | 5186.12 | 2.96% |
| 2025-06-20 | 7.25 | 7.21 | -0.03 | -0.41% | 7.06 | 7.33 | 75819 | 5460.66 | 3.11% |
| 2025-06-19 | 7.43 | 7.24 | -0.18 | -2.43% | 7.21 | 7.50 | 101987 | 7475.65 | 4.19% |
| 2025-06-18 | 7.99 | 7.82 | -0.13 | -1.64% | 7.65 | 8.05 | 141176 | 10937.44 | 5.80% |
| 2025-06-17 | 8.12 | 7.95 | -0.10 | -1.24% | 7.90 | 8.28 | 142773 | 11493.17 | 5.86% |
| 2025-06-16 | 8.10 | 8.05 | -0.15 | -1.83% | 7.94 | 8.18 | 139395 | 11213.27 | 5.73% |
| 2025-06-13 | 8.44 | 8.20 | -0.32 | -3.76% | 8.12 | 8.45 | 134360 | 11040.73 | 5.52% |
| 2025-06-12 | 8.65 | 8.52 | -0.12 | -1.39% | 8.45 | 8.73 | 173422 | 14837.55 | 7.12% |
| 2025-06-11 | 8.90 | 8.64 | -0.41 | -4.53% | 8.61 | 9.07 | 264664 | 23182.38 | 10.87% |
| 2025-06-10 | 8.81 | 9.05 | 0.23 | 2.61% | 8.69 | 9.19 | 328156 | 29312.11 | 13.48% |
| 2025-06-09 | 8.25 | 8.82 | 0.53 | 6.39% | 8.20 | 9.12 | 436641 | 38527.14 | 17.94% |
| 2025-06-06 | 8.15 | 8.29 | 0.03 | 0.36% | 8.08 | 8.58 | 299359 | 24926.21 | 12.30% |
| 2025-06-05 | 7.89 | 8.26 | 0.31 | 3.90% | 7.89 | 8.27 | 223113 | 18091.20 | 9.16% |
| 2025-06-04 | 7.93 | 7.95 | -0.04 | -0.50% | 7.72 | 8.06 | 211485 | 16761.60 | 8.69% |
| 2025-06-03 | 7.47 | 7.99 | 0.24 | 3.10% | 7.39 | 8.08 | 218211 | 17247.97 | 8.96% |
| 2025-05-30 | 7.86 | 7.75 | -0.27 | -3.37% | 7.57 | 7.97 | 213377 | 16472.37 | 8.77% |
| 2025-05-29 | 7.80 | 8.02 | 0.09 | 1.13% | 7.64 | 8.19 | 379317 | 29872.76 | 15.58% |
| 2025-05-28 | 7.21 | 7.93 | 0.72 | 9.99% | 7.21 | 7.93 | 278764 | 21414.78 | 11.45% |
| 2025-05-27 | 7.00 | 7.21 | 0.22 | 3.15% | 6.90 | 7.28 | 96806 | 6898.68 | 3.98% |
| 2025-05-26 | 6.91 | 6.99 | 0.07 | 1.01% | 6.86 | 7.07 | 37281 | 2603.79 | 1.53% |
| 2025-05-23 | 6.92 | 6.92 | -0.02 | -0.29% | 6.89 | 7.12 | 50936 | 3562.34 | 2.09% |
| 2025-05-22 | 7.04 | 6.94 | -0.13 | -1.84% | 6.90 | 7.12 | 46137 | 3226.47 | 1.90% |
| 2025-05-21 | 7.17 | 7.07 | -0.11 | -1.53% | 7.05 | 7.17 | 43128 | 3058.80 | 1.77% |
| 2025-05-20 | 7.14 | 7.18 | 0.03 | 0.42% | 7.06 | 7.18 | 52850 | 3764.80 | 2.17% |
| 2025-05-19 | 7.04 | 7.15 | 0.11 | 1.56% | 7.00 | 7.15 | 55771 | 3958.27 | 2.29% |
| 2025-05-16 | 7.00 | 7.04 | -0.02 | -0.28% | 6.99 | 7.10 | 56404 | 3975.54 | 2.32% |
深证大盘股票行情在线 K线走势图
