金 螳 螂(002081)股票行情
金 螳 螂(002081)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 |
|---|
| 2026-02-04 | 3.71 | 3.80 | 0.09 | 2.43% | 3.69 | 3.81 | 564875 | 21318.31 | 2.14% |
| 2026-02-03 | 3.67 | 3.71 | 0.09 | 2.49% | 3.66 | 3.79 | 418683 | 15546.93 | 1.58% |
| 2026-02-02 | 3.72 | 3.62 | -0.11 | -2.95% | 3.61 | 3.74 | 386530 | 14197.11 | 1.46% |
| 2026-01-30 | 3.74 | 3.73 | -0.02 | -0.53% | 3.67 | 3.79 | 403665 | 15010.72 | 1.53% |
| 2026-01-29 | 3.66 | 3.75 | 0.08 | 2.18% | 3.61 | 3.82 | 558600 | 20850.51 | 2.11% |
| 2026-01-28 | 3.67 | 3.67 | 0.01 | 0.27% | 3.65 | 3.72 | 345342 | 12731.16 | 1.31% |
| 2026-01-27 | 3.69 | 3.66 | -0.03 | -0.81% | 3.60 | 3.70 | 385427 | 14031.64 | 1.46% |
| 2026-01-26 | 3.76 | 3.69 | -0.08 | -2.12% | 3.68 | 3.78 | 493071 | 18261.09 | 1.86% |
| 2026-01-23 | 3.77 | 3.77 | 0.01 | 0.27% | 3.74 | 3.79 | 417059 | 15688.02 | 1.58% |
| 2026-01-22 | 3.75 | 3.76 | 0.01 | 0.27% | 3.70 | 3.77 | 383796 | 14364.12 | 1.45% |
| 2026-01-21 | 3.78 | 3.75 | -0.05 | -1.32% | 3.73 | 3.79 | 455208 | 17100.39 | 1.72% |
| 2026-01-20 | 3.79 | 3.80 | 0.03 | 0.80% | 3.76 | 3.83 | 431795 | 16345.29 | 1.63% |
| 2026-01-19 | 3.83 | 3.77 | -0.08 | -2.08% | 3.75 | 3.85 | 496995 | 18751.26 | 1.88% |
| 2026-01-16 | 3.73 | 3.85 | 0.15 | 4.05% | 3.72 | 3.94 | 893832 | 34215.71 | 3.38% |
| 2026-01-15 | 3.78 | 3.70 | -0.10 | -2.63% | 3.68 | 3.79 | 566266 | 21067.26 | 2.14% |
| 2026-01-14 | 3.83 | 3.80 | -0.08 | -2.06% | 3.75 | 3.94 | 994145 | 38212.26 | 3.76% |
| 2026-01-13 | 3.76 | 3.88 | 0.18 | 4.86% | 3.74 | 3.96 | 1289274 | 49719.57 | 4.88% |
| 2026-01-12 | 3.60 | 3.70 | 0.09 | 2.49% | 3.60 | 3.71 | 713387 | 26294.02 | 2.70% |
| 2026-01-09 | 3.62 | 3.61 | -0.01 | -0.28% | 3.57 | 3.64 | 454776 | 16374.52 | 1.72% |
| 2026-01-08 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.64 | 473235 | 17058.96 | 1.79% |
| 2026-01-07 | 3.60 | 3.57 | -0.05 | -1.38% | 3.56 | 3.64 | 453668 | 16274.09 | 1.72% |
| 2026-01-06 | 3.61 | 3.62 | -0.01 | -0.28% | 3.56 | 3.64 | 706958 | 25408.92 | 2.67% |
| 2026-01-05 | 3.46 | 3.63 | 0.21 | 6.14% | 3.43 | 3.76 | 1197858 | 43024.64 | 4.53% |
| 2025-12-31 | 3.50 | 3.42 | -0.07 | -2.01% | 3.42 | 3.53 | 561561 | 19374.28 | 2.12% |
| 2025-12-30 | 3.59 | 3.49 | -0.05 | -1.41% | 3.47 | 3.62 | 790150 | 27869.29 | 2.99% |
| 2025-12-29 | 3.80 | 3.54 | -0.08 | -2.21% | 3.54 | 3.80 | 1846974 | 67438.18 | 6.98% |
| 2025-12-26 | 3.31 | 3.62 | 0.33 | 10.03% | 3.31 | 3.62 | 1324009 | 47377.80 | 5.01% |
| 2025-12-25 | 3.33 | 3.29 | 0.01 | 0.30% | 3.29 | 3.35 | 175518 | 5804.49 | 0.66% |
| 2025-12-24 | 3.29 | 3.28 | 0.00 | 0.00% | 3.28 | 3.32 | 172252 | 5672.95 | 0.65% |
| 2025-12-23 | 3.30 | 3.28 | -0.05 | -1.50% | 3.27 | 3.33 | 264538 | 8708.02 | 1.00% |
| 2025-12-22 | 3.25 | 3.33 | 0.07 | 2.15% | 3.24 | 3.42 | 423051 | 14071.21 | 1.60% |
| 2025-12-19 | 3.23 | 3.26 | 0.03 | 0.93% | 3.22 | 3.27 | 157211 | 5115.15 | 0.59% |
| 2025-12-18 | 3.21 | 3.23 | 0.00 | 0.00% | 3.21 | 3.24 | 108648 | 3509.07 | 0.41% |
| 2025-12-17 | 3.20 | 3.23 | 0.03 | 0.94% | 3.17 | 3.24 | 151154 | 4840.22 | 0.57% |
| 2025-12-16 | 3.19 | 3.20 | 0.01 | 0.31% | 3.18 | 3.21 | 146699 | 4685.51 | 0.55% |
| 2025-12-15 | 3.20 | 3.19 | -0.02 | -0.62% | 3.18 | 3.22 | 132975 | 4258.20 | 0.50% |
| 2025-12-12 | 3.23 | 3.21 | -0.02 | -0.62% | 3.20 | 3.24 | 134893 | 4342.35 | 0.51% |
| 2025-12-11 | 3.26 | 3.23 | -0.04 | -1.22% | 3.20 | 3.27 | 200439 | 6472.31 | 0.76% |
| 2025-12-10 | 3.22 | 3.27 | 0.04 | 1.24% | 3.21 | 3.29 | 223619 | 7262.91 | 0.85% |
| 2025-12-09 | 3.27 | 3.23 | -0.04 | -1.22% | 3.22 | 3.28 | 195510 | 6332.22 | 0.74% |
| 2025-12-08 | 3.30 | 3.27 | -0.02 | -0.61% | 3.27 | 3.31 | 222298 | 7309.39 | 0.84% |
| 2025-12-05 | 3.28 | 3.29 | 0.01 | 0.30% | 3.26 | 3.30 | 155647 | 5098.81 | 0.59% |
| 2025-12-04 | 3.31 | 3.28 | -0.02 | -0.61% | 3.27 | 3.31 | 141699 | 4650.66 | 0.54% |
| 2025-12-03 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.32 | 141574 | 4673.68 | 0.54% |
| 2025-12-02 | 3.30 | 3.31 | 0.00 | 0.00% | 3.28 | 3.32 | 137025 | 4527.28 | 0.52% |
| 2025-12-01 | 3.31 | 3.31 | 0.00 | 0.00% | 3.30 | 3.33 | 138608 | 4590.33 | 0.52% |
| 2025-11-28 | 3.29 | 3.31 | 0.02 | 0.61% | 3.27 | 3.32 | 142178 | 4686.85 | 0.54% |
| 2025-11-27 | 3.30 | 3.29 | -0.01 | -0.30% | 3.26 | 3.31 | 132470 | 4360.44 | 0.50% |
| 2025-11-26 | 3.31 | 3.30 | -0.01 | -0.30% | 3.29 | 3.33 | 146370 | 4843.95 | 0.55% |
| 2025-11-25 | 3.32 | 3.31 | 0.00 | 0.00% | 3.30 | 3.33 | 148057 | 4909.34 | 0.56% |
| 2025-11-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.28 | 3.33 | 235090 | 7781.42 | 0.89% |
| 2025-11-21 | 3.37 | 3.30 | -0.09 | -2.65% | 3.29 | 3.39 | 323216 | 10754.36 | 1.22% |
| 2025-11-20 | 3.38 | 3.39 | 0.02 | 0.59% | 3.35 | 3.41 | 260671 | 8824.09 | 0.99% |
| 2025-11-19 | 3.39 | 3.37 | -0.03 | -0.88% | 3.36 | 3.41 | 235932 | 7968.86 | 0.89% |
| 2025-11-18 | 3.46 | 3.40 | -0.06 | -1.73% | 3.38 | 3.47 | 282067 | 9624.79 | 1.07% |
| 2025-11-17 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.48 | 232294 | 8034.44 | 0.88% |
| 2025-11-14 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.51 | 360729 | 12593.19 | 1.36% |
| 2025-11-13 | 3.46 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 261257 | 9044.82 | 0.99% |
| 2025-11-12 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.48 | 207198 | 7163.37 | 0.78% |
| 2025-11-11 | 3.45 | 3.47 | 0.02 | 0.58% | 3.44 | 3.48 | 390542 | 13513.57 | 1.48% |
| 2025-11-10 | 3.43 | 3.45 | 0.02 | 0.58% | 3.41 | 3.46 | 334346 | 11481.82 | 1.26% |
| 2025-11-07 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.44 | 235536 | 8067.66 | 0.89% |
| 2025-11-06 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.44 | 408896 | 13963.80 | 1.55% |
| 2025-11-05 | 3.37 | 3.41 | 0.03 | 0.89% | 3.36 | 3.42 | 361050 | 12248.41 | 1.37% |
| 2025-11-04 | 3.39 | 3.38 | -0.01 | -0.29% | 3.37 | 3.40 | 264959 | 8970.89 | 1.00% |
| 2025-11-03 | 3.39 | 3.39 | -0.01 | -0.29% | 3.36 | 3.41 | 415204 | 14014.84 | 1.57% |
| 2025-10-31 | 3.42 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 440024 | 14976.60 | 1.66% |
| 2025-10-30 | 3.55 | 3.42 | -0.21 | -5.79% | 3.42 | 3.56 | 766648 | 26555.06 | 2.90% |
| 2025-10-29 | 3.62 | 3.63 | 0.01 | 0.28% | 3.58 | 3.63 | 200010 | 7218.85 | 0.76% |
| 2025-10-28 | 3.65 | 3.62 | -0.04 | -1.09% | 3.62 | 3.66 | 206451 | 7505.50 | 0.78% |
| 2025-10-27 | 3.64 | 3.66 | 0.02 | 0.55% | 3.64 | 3.70 | 333509 | 12225.06 | 1.26% |
| 2025-10-24 | 3.68 | 3.64 | -0.05 | -1.36% | 3.63 | 3.70 | 285261 | 10431.14 | 1.08% |
| 2025-10-23 | 3.63 | 3.69 | 0.05 | 1.37% | 3.62 | 3.69 | 346962 | 12713.01 | 1.31% |
| 2025-10-22 | 3.65 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 266454 | 9716.82 | 1.01% |
| 2025-10-21 | 3.55 | 3.65 | 0.11 | 3.11% | 3.54 | 3.68 | 448068 | 16254.11 | 1.69% |
| 2025-10-20 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.57 | 230403 | 8148.56 | 0.87% |
| 2025-10-17 | 3.59 | 3.54 | -0.05 | -1.39% | 3.53 | 3.62 | 263347 | 9395.49 | 1.00% |
| 2025-10-16 | 3.62 | 3.59 | -0.03 | -0.83% | 3.58 | 3.62 | 231731 | 8330.47 | 0.88% |
| 2025-10-15 | 3.57 | 3.62 | 0.05 | 1.40% | 3.56 | 3.62 | 262103 | 9442.07 | 0.99% |
| 2025-10-14 | 3.59 | 3.57 | 0.00 | 0.00% | 3.55 | 3.61 | 326403 | 11672.81 | 1.23% |
深证大盘股票行情在线 K线走势图
金 螳 螂(002081)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
