南极电商(002127)股票行情
南极电商(002127)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 |
|---|
| 2026-02-03 | 3.17 | 3.18 | 0.02 | 0.63% | 3.15 | 3.20 | 297527 | 9449.71 | 1.49% |
| 2026-02-02 | 3.21 | 3.16 | -0.06 | -1.86% | 3.15 | 3.24 | 422362 | 13489.86 | 2.12% |
| 2026-01-30 | 3.25 | 3.22 | -0.09 | -2.72% | 3.21 | 3.28 | 570726 | 18452.99 | 2.86% |
| 2026-01-29 | 3.25 | 3.31 | 0.04 | 1.22% | 3.23 | 3.37 | 646830 | 21468.04 | 3.24% |
| 2026-01-28 | 3.30 | 3.27 | -0.05 | -1.51% | 3.27 | 3.33 | 497366 | 16354.46 | 2.49% |
| 2026-01-27 | 3.33 | 3.32 | -0.01 | -0.30% | 3.29 | 3.42 | 705622 | 23562.42 | 3.54% |
| 2026-01-26 | 3.40 | 3.33 | -0.06 | -1.77% | 3.31 | 3.41 | 522488 | 17405.15 | 2.62% |
| 2026-01-23 | 3.32 | 3.39 | 0.06 | 1.80% | 3.32 | 3.40 | 524516 | 17669.69 | 2.63% |
| 2026-01-22 | 3.30 | 3.33 | 0.04 | 1.22% | 3.27 | 3.34 | 357107 | 11829.43 | 1.79% |
| 2026-01-21 | 3.34 | 3.29 | -0.06 | -1.79% | 3.28 | 3.36 | 539935 | 17854.87 | 2.71% |
| 2026-01-20 | 3.35 | 3.35 | 0.01 | 0.30% | 3.32 | 3.38 | 440251 | 14732.75 | 2.21% |
| 2026-01-19 | 3.33 | 3.34 | 0.00 | 0.00% | 3.28 | 3.35 | 409483 | 13638.14 | 2.05% |
| 2026-01-16 | 3.46 | 3.34 | -0.14 | -4.02% | 3.33 | 3.51 | 915122 | 30840.66 | 4.59% |
| 2026-01-15 | 3.62 | 3.48 | -0.17 | -4.66% | 3.45 | 3.62 | 974270 | 34219.46 | 4.88% |
| 2026-01-14 | 3.52 | 3.65 | 0.12 | 3.40% | 3.50 | 3.80 | 1655639 | 60733.35 | 8.30% |
| 2026-01-13 | 3.49 | 3.53 | 0.01 | 0.28% | 3.49 | 3.58 | 889741 | 31516.02 | 4.46% |
| 2026-01-12 | 3.35 | 3.52 | 0.21 | 6.34% | 3.34 | 3.53 | 1176858 | 40862.88 | 5.90% |
| 2026-01-09 | 3.24 | 3.31 | 0.07 | 2.16% | 3.23 | 3.32 | 477279 | 15627.92 | 2.39% |
| 2026-01-08 | 3.20 | 3.24 | 0.04 | 1.25% | 3.19 | 3.25 | 256162 | 8265.07 | 1.28% |
| 2026-01-07 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.27 | 362989 | 11697.83 | 1.82% |
| 2026-01-06 | 3.24 | 3.27 | 0.05 | 1.55% | 3.22 | 3.28 | 391889 | 12771.44 | 1.96% |
| 2026-01-05 | 3.33 | 3.22 | -0.15 | -4.45% | 3.12 | 3.33 | 747538 | 23990.21 | 3.75% |
| 2025-12-31 | 3.41 | 3.37 | -0.03 | -0.88% | 3.37 | 3.42 | 324441 | 10986.57 | 1.63% |
| 2025-12-30 | 3.41 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 383708 | 13069.00 | 1.92% |
| 2025-12-29 | 3.45 | 3.42 | -0.04 | -1.16% | 3.42 | 3.47 | 280442 | 9626.10 | 1.41% |
| 2025-12-26 | 3.49 | 3.46 | -0.04 | -1.14% | 3.44 | 3.50 | 359894 | 12477.94 | 1.80% |
| 2025-12-25 | 3.44 | 3.50 | 0.05 | 1.45% | 3.44 | 3.52 | 481029 | 16793.70 | 2.41% |
| 2025-12-24 | 3.45 | 3.45 | 0.00 | 0.00% | 3.42 | 3.46 | 435928 | 14994.98 | 2.19% |
| 2025-12-23 | 3.54 | 3.45 | -0.08 | -2.27% | 3.45 | 3.55 | 471285 | 16396.48 | 2.36% |
| 2025-12-22 | 3.61 | 3.53 | -0.10 | -2.75% | 3.52 | 3.62 | 568533 | 20256.43 | 2.85% |
| 2025-12-19 | 3.49 | 3.63 | 0.15 | 4.31% | 3.45 | 3.64 | 898072 | 32203.63 | 4.50% |
| 2025-12-18 | 3.43 | 3.48 | 0.03 | 0.87% | 3.42 | 3.51 | 429752 | 14953.26 | 2.15% |
| 2025-12-17 | 3.41 | 3.45 | 0.02 | 0.58% | 3.38 | 3.46 | 332227 | 11370.52 | 1.67% |
| 2025-12-16 | 3.41 | 3.43 | 0.02 | 0.59% | 3.40 | 3.48 | 267312 | 9179.19 | 1.34% |
| 2025-12-15 | 3.41 | 3.41 | -0.01 | -0.29% | 3.38 | 3.43 | 203787 | 6936.80 | 1.02% |
| 2025-12-12 | 3.43 | 3.42 | 0.00 | 0.00% | 3.40 | 3.47 | 221468 | 7604.60 | 1.11% |
| 2025-12-11 | 3.56 | 3.42 | -0.16 | -4.47% | 3.42 | 3.57 | 520965 | 18110.17 | 2.61% |
| 2025-12-10 | 3.45 | 3.58 | 0.12 | 3.47% | 3.45 | 3.58 | 574520 | 20336.14 | 2.88% |
| 2025-12-09 | 3.47 | 3.46 | -0.02 | -0.57% | 3.45 | 3.51 | 292797 | 10169.25 | 1.47% |
| 2025-12-08 | 3.47 | 3.48 | 0.03 | 0.87% | 3.46 | 3.50 | 299165 | 10409.10 | 1.50% |
| 2025-12-05 | 3.41 | 3.45 | 0.04 | 1.17% | 3.37 | 3.46 | 310303 | 10617.51 | 1.56% |
| 2025-12-04 | 3.50 | 3.41 | -0.10 | -2.85% | 3.40 | 3.51 | 491164 | 16840.65 | 2.46% |
| 2025-12-03 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.59 | 369228 | 12994.84 | 1.85% |
| 2025-12-02 | 3.56 | 3.55 | -0.02 | -0.56% | 3.50 | 3.57 | 307301 | 10855.88 | 1.54% |
| 2025-12-01 | 3.59 | 3.57 | -0.03 | -0.83% | 3.55 | 3.61 | 312764 | 11191.08 | 1.57% |
| 2025-11-28 | 3.58 | 3.60 | 0.00 | 0.00% | 3.54 | 3.60 | 339337 | 12117.17 | 1.70% |
| 2025-11-27 | 3.66 | 3.60 | -0.05 | -1.37% | 3.59 | 3.66 | 349835 | 12664.35 | 1.75% |
| 2025-11-26 | 3.61 | 3.65 | 0.03 | 0.83% | 3.61 | 3.72 | 589822 | 21553.39 | 2.96% |
| 2025-11-25 | 3.58 | 3.62 | 0.05 | 1.40% | 3.56 | 3.65 | 446818 | 16198.92 | 2.24% |
| 2025-11-24 | 3.48 | 3.57 | 0.11 | 3.18% | 3.45 | 3.59 | 480779 | 16991.16 | 2.41% |
| 2025-11-21 | 3.51 | 3.46 | -0.08 | -2.26% | 3.45 | 3.59 | 524048 | 18349.23 | 2.63% |
| 2025-11-20 | 3.62 | 3.54 | -0.08 | -2.21% | 3.50 | 3.64 | 492185 | 17466.53 | 2.47% |
| 2025-11-19 | 3.67 | 3.62 | -0.05 | -1.36% | 3.61 | 3.68 | 406350 | 14800.29 | 2.04% |
| 2025-11-18 | 3.63 | 3.67 | 0.03 | 0.82% | 3.62 | 3.68 | 490164 | 17931.61 | 2.46% |
| 2025-11-17 | 3.59 | 3.64 | 0.05 | 1.39% | 3.58 | 3.65 | 342222 | 12391.01 | 1.72% |
| 2025-11-14 | 3.61 | 3.59 | -0.03 | -0.83% | 3.59 | 3.68 | 327492 | 11899.51 | 1.64% |
| 2025-11-13 | 3.60 | 3.62 | 0.03 | 0.84% | 3.55 | 3.62 | 291148 | 10469.39 | 1.46% |
| 2025-11-12 | 3.63 | 3.59 | -0.04 | -1.10% | 3.58 | 3.65 | 271531 | 9803.34 | 1.36% |
| 2025-11-11 | 3.64 | 3.63 | -0.01 | -0.27% | 3.59 | 3.65 | 327686 | 11858.68 | 1.64% |
| 2025-11-10 | 3.54 | 3.64 | 0.10 | 2.82% | 3.52 | 3.64 | 524662 | 18875.43 | 2.63% |
| 2025-11-07 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 194564 | 6899.06 | 0.98% |
| 2025-11-06 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.62 | 321622 | 11440.04 | 1.61% |
| 2025-11-05 | 3.54 | 3.60 | 0.04 | 1.12% | 3.52 | 3.62 | 396993 | 14273.97 | 1.99% |
| 2025-11-04 | 3.56 | 3.56 | -0.01 | -0.28% | 3.52 | 3.57 | 301824 | 10694.92 | 1.51% |
| 2025-11-03 | 3.51 | 3.57 | 0.04 | 1.13% | 3.50 | 3.58 | 411640 | 14601.54 | 2.06% |
| 2025-10-31 | 3.41 | 3.53 | 0.13 | 3.82% | 3.40 | 3.54 | 603343 | 21101.91 | 3.02% |
| 2025-10-30 | 3.45 | 3.40 | -0.05 | -1.45% | 3.40 | 3.45 | 284332 | 9723.40 | 1.43% |
| 2025-10-29 | 3.49 | 3.45 | -0.03 | -0.86% | 3.42 | 3.49 | 371878 | 12795.69 | 1.86% |
| 2025-10-28 | 3.49 | 3.48 | -0.02 | -0.57% | 3.47 | 3.52 | 203747 | 7105.78 | 1.02% |
| 2025-10-27 | 3.51 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 251970 | 8815.89 | 1.26% |
| 2025-10-24 | 3.53 | 3.50 | -0.03 | -0.85% | 3.48 | 3.55 | 259021 | 9092.73 | 1.30% |
| 2025-10-23 | 3.51 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 255802 | 8966.81 | 1.28% |
| 2025-10-22 | 3.52 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 223864 | 7889.00 | 1.12% |
| 2025-10-21 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.54 | 274846 | 9656.63 | 1.38% |
| 2025-10-20 | 3.48 | 3.50 | 0.06 | 1.74% | 3.45 | 3.50 | 232864 | 8097.64 | 1.17% |
| 2025-10-17 | 3.51 | 3.44 | -0.07 | -1.99% | 3.44 | 3.54 | 286120 | 9967.54 | 1.43% |
| 2025-10-16 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.56 | 307181 | 10818.99 | 1.54% |
| 2025-10-15 | 3.43 | 3.57 | 0.14 | 4.08% | 3.41 | 3.58 | 638593 | 22583.78 | 3.20% |
| 2025-10-14 | 3.45 | 3.43 | -0.02 | -0.58% | 3.43 | 3.49 | 289566 | 10000.08 | 1.45% |
| 2025-10-13 | 3.42 | 3.45 | -0.07 | -1.99% | 3.36 | 3.46 | 384826 | 13178.08 | 1.93% |
深证大盘股票行情在线 K线走势图
南极电商(002127)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
