报 喜 鸟(002154)股票行情
报 喜 鸟(002154)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 | 4.25 | 4.19 | -0.08 | -1.87% | 4.18 | 4.27 | 238257 | 10048.57 | 1.68% |
| 2025-03-27 | 4.30 | 4.27 | -0.01 | -0.23% | 4.24 | 4.32 | 184397 | 7888.46 | 1.30% |
| 2025-03-26 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.34 | 241390 | 10378.28 | 1.70% |
| 2025-03-25 | 4.22 | 4.35 | 0.12 | 2.84% | 4.20 | 4.35 | 411710 | 17721.20 | 2.90% |
| 2025-03-24 | 4.30 | 4.23 | -0.05 | -1.17% | 4.16 | 4.32 | 367680 | 15580.28 | 2.59% |
| 2025-03-21 | 4.31 | 4.28 | 0.03 | 0.71% | 4.27 | 4.39 | 479337 | 20779.20 | 3.37% |
| 2025-03-20 | 4.27 | 4.25 | -0.03 | -0.70% | 4.25 | 4.33 | 247021 | 10587.83 | 1.74% |
| 2025-03-19 | 4.30 | 4.28 | -0.04 | -0.93% | 4.25 | 4.31 | 236131 | 10081.71 | 1.66% |
| 2025-03-18 | 4.35 | 4.32 | -0.04 | -0.92% | 4.28 | 4.36 | 295924 | 12751.10 | 2.08% |
| 2025-03-17 | 4.39 | 4.36 | -0.02 | -0.46% | 4.34 | 4.42 | 389313 | 17050.90 | 2.74% |
| 2025-03-14 | 4.30 | 4.38 | 0.04 | 0.92% | 4.28 | 4.40 | 456243 | 19837.21 | 3.21% |
| 2025-03-13 | 4.30 | 4.34 | 0.04 | 0.93% | 4.21 | 4.41 | 556980 | 24004.19 | 3.92% |
| 2025-03-12 | 4.30 | 4.30 | 0.01 | 0.23% | 4.23 | 4.37 | 477951 | 20568.61 | 3.36% |
| 2025-03-11 | 4.15 | 4.29 | 0.10 | 2.39% | 4.14 | 4.29 | 387410 | 16398.15 | 2.73% |
| 2025-03-10 | 4.19 | 4.19 | -0.03 | -0.71% | 4.17 | 4.26 | 210767 | 8867.88 | 1.48% |
| 2025-03-07 | 4.16 | 4.22 | 0.05 | 1.20% | 4.14 | 4.23 | 393501 | 16444.55 | 2.77% |
| 2025-03-06 | 4.15 | 4.17 | 0.03 | 0.72% | 4.12 | 4.17 | 206364 | 8573.76 | 1.45% |
| 2025-03-05 | 4.17 | 4.14 | -0.03 | -0.72% | 4.08 | 4.17 | 261982 | 10777.70 | 1.84% |
| 2025-03-04 | 4.18 | 4.17 | -0.03 | -0.71% | 4.14 | 4.18 | 193061 | 8035.72 | 1.36% |
| 2025-03-03 | 4.18 | 4.20 | 0.07 | 1.69% | 4.13 | 4.26 | 343376 | 14428.18 | 2.42% |
| 2025-02-28 | 4.25 | 4.13 | -0.13 | -3.05% | 4.12 | 4.26 | 406911 | 17029.57 | 2.86% |
| 2025-02-27 | 4.16 | 4.26 | 0.10 | 2.40% | 4.14 | 4.29 | 526142 | 22152.59 | 3.70% |
| 2025-02-26 | 4.14 | 4.16 | 0.02 | 0.48% | 4.13 | 4.19 | 298596 | 12397.21 | 2.10% |
| 2025-02-25 | 4.19 | 4.14 | -0.06 | -1.43% | 4.13 | 4.20 | 260892 | 10853.09 | 1.84% |
| 2025-02-24 | 4.18 | 4.20 | 0.03 | 0.72% | 4.16 | 4.24 | 286125 | 12023.32 | 2.01% |
| 2025-02-21 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 309628 | 12960.64 | 2.18% |
| 2025-02-20 | 4.19 | 4.25 | 0.07 | 1.67% | 4.14 | 4.32 | 433370 | 18309.62 | 3.05% |
| 2025-02-19 | 4.15 | 4.18 | 0.02 | 0.48% | 4.13 | 4.18 | 288323 | 11976.16 | 2.03% |
| 2025-02-18 | 4.26 | 4.16 | -0.13 | -3.03% | 4.12 | 4.28 | 362995 | 15259.63 | 2.55% |
| 2025-02-17 | 4.29 | 4.29 | -0.01 | -0.23% | 4.23 | 4.31 | 302449 | 12932.43 | 2.13% |
| 2025-02-14 | 4.34 | 4.30 | -0.06 | -1.38% | 4.27 | 4.35 | 302250 | 13004.26 | 2.13% |
| 2025-02-13 | 4.32 | 4.36 | 0.03 | 0.69% | 4.30 | 4.40 | 450523 | 19633.61 | 3.17% |
| 2025-02-12 | 4.31 | 4.33 | 0.00 | 0.00% | 4.28 | 4.33 | 275467 | 11859.91 | 1.94% |
| 2025-02-11 | 4.34 | 4.33 | -0.01 | -0.23% | 4.26 | 4.35 | 319525 | 13749.81 | 2.25% |
| 2025-02-10 | 4.35 | 4.34 | -0.01 | -0.23% | 4.31 | 4.37 | 423246 | 18368.38 | 2.98% |
| 2025-02-07 | 4.30 | 4.35 | -0.07 | -1.58% | 4.27 | 4.42 | 688638 | 29910.99 | 4.84% |
| 2025-02-06 | 4.16 | 4.42 | 0.23 | 5.49% | 4.10 | 4.55 | 928778 | 40374.79 | 6.53% |
| 2025-02-05 | 4.18 | 4.19 | 0.05 | 1.21% | 4.06 | 4.22 | 382469 | 15850.30 | 2.69% |
| 2025-01-27 | 4.18 | 4.14 | -0.05 | -1.19% | 4.13 | 4.25 | 224005 | 9366.77 | 1.58% |
| 2025-01-24 | 4.10 | 4.19 | 0.10 | 2.44% | 4.08 | 4.20 | 265569 | 11008.06 | 1.87% |
| 2025-01-23 | 4.14 | 4.09 | -0.01 | -0.24% | 4.09 | 4.20 | 281185 | 11677.75 | 1.98% |
| 2025-01-22 | 4.15 | 4.10 | -0.09 | -2.15% | 4.08 | 4.15 | 236239 | 9697.27 | 1.66% |
| 2025-01-21 | 4.25 | 4.19 | -0.04 | -0.95% | 4.16 | 4.27 | 254499 | 10678.28 | 1.79% |
| 2025-01-20 | 4.25 | 4.23 | 0.03 | 0.71% | 4.21 | 4.29 | 255151 | 10826.38 | 1.79% |
| 2025-01-17 | 4.22 | 4.20 | -0.07 | -1.64% | 4.16 | 4.28 | 295722 | 12449.09 | 2.08% |
| 2025-01-16 | 4.26 | 4.27 | 0.02 | 0.47% | 4.20 | 4.38 | 498119 | 21380.23 | 3.50% |
| 2025-01-15 | 4.18 | 4.25 | 0.07 | 1.67% | 4.15 | 4.41 | 649718 | 27696.19 | 4.57% |
| 2025-01-14 | 3.97 | 4.18 | 0.23 | 5.82% | 3.96 | 4.21 | 417442 | 17138.75 | 3.54% |
| 2025-01-13 | 3.96 | 3.95 | -0.07 | -1.74% | 3.91 | 4.00 | 308370 | 12177.80 | 2.61% |
| 2025-01-10 | 4.23 | 4.02 | -0.12 | -2.90% | 4.01 | 4.27 | 442447 | 18246.43 | 3.75% |
| 2025-01-09 | 4.13 | 4.14 | -0.01 | -0.24% | 4.09 | 4.17 | 336989 | 13929.48 | 2.86% |
| 2025-01-08 | 4.13 | 4.15 | -0.01 | -0.24% | 4.04 | 4.19 | 399227 | 16408.61 | 3.38% |
| 2025-01-07 | 4.13 | 4.16 | 0.05 | 1.22% | 4.03 | 4.17 | 387915 | 15915.64 | 3.29% |
| 2025-01-06 | 4.11 | 4.11 | -0.02 | -0.48% | 4.01 | 4.22 | 400527 | 16484.62 | 3.39% |
| 2025-01-03 | 4.49 | 4.13 | -0.36 | -8.02% | 4.11 | 4.53 | 741835 | 31563.54 | 6.29% |
| 2025-01-02 | 4.40 | 4.49 | 0.08 | 1.81% | 4.37 | 4.69 | 842361 | 38278.13 | 7.14% |
| 2024-12-31 | 4.56 | 4.41 | -0.19 | -4.13% | 4.38 | 4.63 | 680143 | 30406.97 | 5.77% |
| 2024-12-30 | 4.72 | 4.60 | -0.12 | -2.54% | 4.58 | 4.74 | 525630 | 24324.12 | 4.46% |
| 2024-12-27 | 4.80 | 4.72 | -0.11 | -2.28% | 4.70 | 4.86 | 722665 | 34538.19 | 6.13% |
| 2024-12-26 | 4.77 | 4.83 | 0.01 | 0.21% | 4.71 | 4.92 | 826312 | 39996.49 | 7.00% |
| 2024-12-25 | 5.00 | 4.82 | -0.30 | -5.86% | 4.65 | 5.10 | 1652452 | 80099.08 | 14.01% |
| 2024-12-24 | 4.89 | 5.12 | 0.25 | 5.13% | 4.82 | 5.36 | 2257334 | 117245.77 | 19.13% |
| 2024-12-23 | 5.11 | 4.87 | -0.23 | -4.51% | 4.81 | 5.15 | 1120022 | 55318.43 | 9.49% |
| 2024-12-20 | 4.64 | 5.10 | 0.46 | 9.91% | 4.63 | 5.10 | 1086578 | 53057.30 | 9.21% |
| 2024-12-19 | 4.66 | 4.64 | -0.06 | -1.28% | 4.53 | 4.67 | 469632 | 21592.50 | 3.98% |
| 2024-12-18 | 4.79 | 4.70 | -0.05 | -1.05% | 4.68 | 4.81 | 467447 | 22085.91 | 3.96% |
| 2024-12-17 | 5.02 | 4.75 | -0.33 | -6.50% | 4.71 | 5.09 | 915101 | 44248.22 | 7.76% |
| 2024-12-16 | 5.28 | 5.08 | -0.15 | -2.87% | 5.04 | 5.35 | 904894 | 46720.82 | 7.67% |
| 2024-12-13 | 5.15 | 5.23 | 0.06 | 1.16% | 5.12 | 5.41 | 1262404 | 66232.71 | 10.70% |
| 2024-12-12 | 5.11 | 5.17 | 0.06 | 1.17% | 5.01 | 5.20 | 1034235 | 52855.43 | 8.77% |
| 2024-12-11 | 4.89 | 5.11 | 0.18 | 3.65% | 4.88 | 5.30 | 1306387 | 66826.03 | 11.07% |
| 2024-12-10 | 5.19 | 4.93 | -0.11 | -2.18% | 4.91 | 5.25 | 1336229 | 67754.27 | 11.33% |
| 2024-12-09 | 5.13 | 5.04 | 0.06 | 1.20% | 4.97 | 5.18 | 1890848 | 95578.99 | 16.03% |
| 2024-12-06 | 4.53 | 4.98 | 0.45 | 9.93% | 4.52 | 4.98 | 1306639 | 62720.80 | 11.08% |
| 2024-12-05 | 4.47 | 4.53 | 0.05 | 1.12% | 4.44 | 4.62 | 718258 | 32471.77 | 6.09% |
| 2024-12-04 | 4.57 | 4.48 | -0.13 | -2.82% | 4.46 | 4.68 | 1033044 | 47024.61 | 8.76% |
| 2024-12-03 | 4.76 | 4.61 | -0.27 | -5.53% | 4.56 | 4.82 | 1657060 | 76992.33 | 14.05% |
| 2024-12-02 | 4.71 | 4.88 | 0.26 | 5.63% | 4.71 | 5.08 | 2466774 | 120448.44 | 20.91% |
| 2024-11-29 | 4.20 | 4.62 | 0.42 | 10.00% | 4.17 | 4.62 | 1341934 | 59998.62 | 11.37% |
| 2024-11-28 | 4.06 | 4.20 | 0.13 | 3.19% | 4.04 | 4.33 | 922663 | 38828.45 | 7.82% |
深证大盘股票行情在线 K线走势图
