生 意 宝(002095)股票行情
生 意 宝(002095)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 |
|---|
| 2025-03-28 | 17.92 | 17.56 | -0.34 | -1.90% | 17.56 | 17.94 | 32291 | 5726.73 | 1.28% |
| 2025-03-27 | 17.68 | 17.90 | 0.21 | 1.19% | 17.48 | 18.42 | 53198 | 9540.48 | 2.11% |
| 2025-03-26 | 17.56 | 17.69 | 0.11 | 0.63% | 17.56 | 17.77 | 29974 | 5297.61 | 1.19% |
| 2025-03-25 | 17.79 | 17.58 | -0.30 | -1.68% | 17.41 | 17.80 | 35384 | 6229.97 | 1.41% |
| 2025-03-24 | 18.48 | 17.88 | -0.42 | -2.30% | 17.36 | 18.48 | 62378 | 11115.05 | 2.48% |
| 2025-03-21 | 18.66 | 18.30 | -0.51 | -2.71% | 18.26 | 18.74 | 53441 | 9863.03 | 2.12% |
| 2025-03-20 | 18.88 | 18.81 | -0.14 | -0.74% | 18.77 | 19.05 | 37727 | 7131.21 | 1.50% |
| 2025-03-19 | 19.28 | 18.95 | -0.32 | -1.66% | 18.87 | 19.28 | 50958 | 9661.68 | 2.02% |
| 2025-03-18 | 19.28 | 19.27 | -0.04 | -0.21% | 19.17 | 19.67 | 56759 | 11003.50 | 2.25% |
| 2025-03-17 | 19.74 | 19.31 | -0.27 | -1.38% | 19.28 | 19.74 | 57037 | 11061.33 | 2.27% |
| 2025-03-14 | 18.84 | 19.58 | 0.66 | 3.49% | 18.69 | 19.98 | 96392 | 18754.64 | 3.83% |
| 2025-03-13 | 19.33 | 18.92 | -0.58 | -2.97% | 18.68 | 19.44 | 68216 | 12926.23 | 2.71% |
| 2025-03-12 | 19.39 | 19.50 | 0.26 | 1.35% | 19.30 | 19.64 | 63528 | 12380.95 | 2.52% |
| 2025-03-11 | 18.95 | 19.24 | -0.01 | -0.05% | 18.88 | 19.26 | 41591 | 7952.69 | 1.65% |
| 2025-03-10 | 19.50 | 19.25 | -0.25 | -1.28% | 18.93 | 19.66 | 65488 | 12560.72 | 2.60% |
| 2025-03-07 | 20.11 | 19.50 | -0.64 | -3.18% | 19.33 | 20.30 | 91219 | 18098.32 | 3.62% |
| 2025-03-06 | 19.43 | 20.14 | 0.78 | 4.03% | 19.43 | 20.26 | 117870 | 23461.24 | 4.68% |
| 2025-03-05 | 19.32 | 19.36 | 0.02 | 0.10% | 19.02 | 19.50 | 66720 | 12859.63 | 2.65% |
| 2025-03-04 | 19.05 | 19.34 | 0.23 | 1.20% | 18.89 | 19.36 | 51329 | 9872.96 | 2.04% |
| 2025-03-03 | 18.94 | 19.11 | 0.18 | 0.95% | 18.53 | 19.41 | 72979 | 13951.03 | 2.90% |
| 2025-02-28 | 20.15 | 18.93 | -1.22 | -6.05% | 18.81 | 20.28 | 103887 | 20222.04 | 4.13% |
| 2025-02-27 | 20.51 | 20.15 | -0.32 | -1.56% | 19.83 | 20.65 | 92765 | 18725.67 | 3.69% |
| 2025-02-26 | 20.22 | 20.47 | 0.21 | 1.04% | 20.01 | 20.72 | 108199 | 21914.38 | 4.30% |
| 2025-02-25 | 20.64 | 20.26 | -0.60 | -2.88% | 20.01 | 20.68 | 120929 | 24624.40 | 4.80% |
| 2025-02-24 | 21.40 | 20.86 | -0.71 | -3.29% | 20.65 | 21.44 | 144290 | 30144.19 | 5.73% |
| 2025-02-21 | 20.90 | 21.57 | 0.58 | 2.76% | 20.80 | 21.98 | 196845 | 42073.93 | 7.82% |
| 2025-02-20 | 21.37 | 20.99 | -0.33 | -1.55% | 20.77 | 21.61 | 156623 | 33089.76 | 6.22% |
| 2025-02-19 | 20.60 | 21.32 | 0.77 | 3.75% | 20.60 | 21.93 | 207861 | 44468.73 | 8.26% |
| 2025-02-18 | 22.15 | 20.55 | -1.68 | -7.56% | 20.50 | 22.66 | 270516 | 58178.22 | 10.75% |
| 2025-02-17 | 22.50 | 22.23 | 0.77 | 3.59% | 21.76 | 23.09 | 502891 | 113156.52 | 19.98% |
| 2025-02-14 | 19.35 | 21.46 | 1.95 | 9.99% | 19.05 | 21.46 | 279666 | 56470.52 | 11.11% |
| 2025-02-13 | 19.61 | 19.51 | -0.08 | -0.41% | 19.35 | 20.37 | 187056 | 36964.38 | 7.43% |
| 2025-02-12 | 19.25 | 19.59 | 0.27 | 1.40% | 19.21 | 19.66 | 101304 | 19745.32 | 4.02% |
| 2025-02-11 | 19.45 | 19.32 | -0.20 | -1.02% | 19.05 | 19.52 | 100726 | 19378.04 | 4.00% |
| 2025-02-10 | 18.86 | 19.52 | 0.70 | 3.72% | 18.85 | 19.65 | 140829 | 27131.04 | 5.59% |
| 2025-02-07 | 18.55 | 18.82 | 0.35 | 1.89% | 18.48 | 19.38 | 147013 | 27714.89 | 5.84% |
| 2025-02-06 | 18.16 | 18.47 | 0.51 | 2.84% | 17.80 | 18.47 | 88065 | 16046.44 | 3.50% |
| 2025-02-05 | 17.43 | 17.96 | 0.68 | 3.94% | 17.43 | 18.19 | 93063 | 16702.80 | 3.70% |
| 2025-01-27 | 18.13 | 17.28 | -0.75 | -4.16% | 17.28 | 18.29 | 69687 | 12298.18 | 2.77% |
| 2025-01-24 | 17.62 | 18.03 | 0.24 | 1.35% | 17.33 | 18.10 | 96817 | 17188.25 | 3.85% |
| 2025-01-23 | 17.66 | 17.79 | 0.41 | 2.36% | 17.57 | 18.37 | 128829 | 23180.07 | 5.12% |
| 2025-01-22 | 17.70 | 17.38 | -0.40 | -2.25% | 17.26 | 17.70 | 62405 | 10886.73 | 2.48% |
| 2025-01-21 | 18.07 | 17.78 | -0.17 | -0.95% | 17.56 | 18.13 | 79674 | 14150.27 | 3.17% |
| 2025-01-20 | 18.18 | 17.95 | -0.50 | -2.71% | 17.90 | 18.56 | 115530 | 20831.97 | 4.59% |
| 2025-01-17 | 18.80 | 18.45 | -0.83 | -4.30% | 18.31 | 18.98 | 148105 | 27521.81 | 5.88% |
| 2025-01-16 | 19.01 | 19.28 | 0.51 | 2.72% | 18.50 | 19.68 | 253590 | 48538.57 | 10.07% |
| 2025-01-15 | 18.38 | 18.77 | 0.42 | 2.29% | 18.38 | 19.44 | 220342 | 41384.02 | 8.75% |
| 2025-01-14 | 17.51 | 18.35 | 1.11 | 6.44% | 17.35 | 18.35 | 126363 | 22692.42 | 5.02% |
| 2025-01-13 | 16.91 | 17.24 | 0.14 | 0.82% | 16.54 | 17.36 | 63329 | 10809.41 | 2.52% |
| 2025-01-10 | 17.90 | 17.10 | -0.78 | -4.36% | 17.03 | 17.93 | 78644 | 13789.00 | 3.12% |
| 2025-01-09 | 17.40 | 17.88 | 0.37 | 2.11% | 17.31 | 18.09 | 105179 | 18768.73 | 4.18% |
| 2025-01-08 | 17.18 | 17.51 | 0.23 | 1.33% | 16.75 | 17.62 | 89023 | 15365.49 | 3.54% |
| 2025-01-07 | 16.84 | 17.28 | 0.47 | 2.80% | 16.82 | 17.28 | 71240 | 12134.65 | 2.83% |
| 2025-01-06 | 16.80 | 16.81 | 0.01 | 0.06% | 16.25 | 17.22 | 82417 | 13869.31 | 3.27% |
| 2025-01-03 | 17.91 | 16.80 | -1.11 | -6.20% | 16.76 | 18.01 | 101854 | 17511.11 | 4.05% |
| 2025-01-02 | 17.81 | 17.91 | -0.04 | -0.22% | 17.51 | 18.68 | 105715 | 19168.57 | 4.20% |
| 2024-12-31 | 18.77 | 17.95 | -0.63 | -3.39% | 17.88 | 18.88 | 73670 | 13481.78 | 2.93% |
| 2024-12-30 | 18.85 | 18.58 | -0.27 | -1.43% | 18.20 | 18.85 | 60712 | 11269.22 | 2.41% |
| 2024-12-27 | 18.80 | 18.85 | 0.00 | 0.00% | 18.55 | 19.22 | 94368 | 17916.80 | 3.75% |
| 2024-12-26 | 18.47 | 18.85 | 0.41 | 2.22% | 18.45 | 19.09 | 88254 | 16599.98 | 3.51% |
| 2024-12-25 | 19.00 | 18.44 | -0.50 | -2.64% | 17.96 | 19.03 | 107719 | 19744.61 | 4.28% |
| 2024-12-24 | 19.00 | 18.94 | -0.04 | -0.21% | 18.64 | 19.35 | 96474 | 18211.68 | 3.83% |
| 2024-12-23 | 20.29 | 18.98 | -1.43 | -7.01% | 18.91 | 20.35 | 159976 | 31140.10 | 6.36% |
| 2024-12-20 | 20.09 | 20.41 | 0.12 | 0.59% | 19.93 | 20.84 | 134657 | 27615.21 | 5.35% |
| 2024-12-19 | 19.72 | 20.29 | 0.17 | 0.84% | 19.50 | 20.34 | 149459 | 29684.96 | 5.94% |
| 2024-12-18 | 20.17 | 20.12 | 0.01 | 0.05% | 19.83 | 20.51 | 135204 | 27268.91 | 5.37% |
| 2024-12-17 | 21.20 | 20.11 | -1.27 | -5.94% | 20.00 | 21.59 | 183389 | 37637.15 | 7.29% |
| 2024-12-16 | 23.20 | 21.38 | -1.90 | -8.16% | 20.95 | 23.24 | 231033 | 50388.03 | 9.18% |
| 2024-12-13 | 23.65 | 23.28 | -0.60 | -2.51% | 23.01 | 24.00 | 267183 | 62841.76 | 10.61% |
| 2024-12-12 | 23.00 | 23.88 | 0.90 | 3.92% | 22.70 | 23.95 | 328092 | 76557.81 | 13.03% |
| 2024-12-11 | 22.50 | 22.98 | 0.38 | 1.68% | 22.23 | 23.09 | 233077 | 52857.54 | 9.26% |
| 2024-12-10 | 22.80 | 22.60 | 0.36 | 1.62% | 22.35 | 22.92 | 256824 | 58073.84 | 10.20% |
| 2024-12-09 | 22.45 | 22.24 | -0.37 | -1.64% | 21.95 | 22.79 | 209553 | 46834.28 | 8.33% |
| 2024-12-06 | 22.97 | 22.61 | -0.77 | -3.29% | 22.39 | 23.65 | 325335 | 73994.22 | 12.93% |
| 2024-12-05 | 23.85 | 23.38 | -1.25 | -5.08% | 23.16 | 24.39 | 394975 | 93317.90 | 15.69% |
| 2024-12-04 | 24.32 | 24.63 | -2.39 | -8.85% | 24.32 | 27.02 | 565670 | 140899.39 | 22.47% |
| 2024-12-03 | 28.02 | 27.02 | -3.00 | -9.99% | 27.02 | 30.00 | 551275 | 151097.09 | 21.90% |
| 2024-12-02 | 27.87 | 30.02 | 0.79 | 2.70% | 27.87 | 32.15 | 836020 | 257595.47 | 33.21% |
| 2024-11-29 | 27.45 | 29.23 | 2.66 | 10.01% | 25.89 | 29.23 | 700439 | 199806.59 | 27.83% |
| 2024-11-28 | 25.84 | 26.57 | 2.42 | 10.02% | 23.24 | 26.57 | 791199 | 201033.91 | 31.43% |
深证大盘股票行情在线 K线走势图
