金风科技(002202)股票行情 金风科技股票行情 002202股票行情_爱股网
金风科技(002202)股票行情
金风科技(002202)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 |
|---|
| 2025-10-24 | 15.15 | 15.83 | 0.58 | 3.80% | 15.08 | 15.97 | 1779304 | 278031.09 | 5.30% |
| 2025-10-23 | 14.90 | 15.25 | 0.18 | 1.19% | 14.60 | 15.26 | 1367170 | 203687.19 | 4.07% |
| 2025-10-22 | 14.94 | 15.07 | 0.24 | 1.62% | 14.65 | 15.38 | 2022230 | 305033.31 | 6.03% |
| 2025-10-21 | 14.66 | 14.83 | 0.33 | 2.28% | 14.51 | 15.15 | 1498318 | 223371.36 | 4.47% |
| 2025-10-20 | 15.31 | 14.50 | -0.40 | -2.68% | 14.34 | 15.43 | 1976587 | 289319.62 | 5.89% |
| 2025-10-17 | 16.00 | 14.90 | -1.10 | -6.88% | 14.85 | 16.05 | 1880088 | 287080.72 | 5.60% |
| 2025-10-16 | 16.58 | 16.00 | -0.73 | -4.36% | 15.95 | 16.66 | 1820793 | 294612.34 | 5.43% |
| 2025-10-15 | 16.90 | 16.73 | 0.23 | 1.39% | 16.01 | 16.99 | 1869569 | 308839.72 | 5.57% |
| 2025-10-14 | 17.18 | 16.50 | -0.68 | -3.96% | 16.41 | 18.50 | 2637078 | 457768.09 | 7.86% |
| 2025-10-13 | 15.30 | 17.18 | 1.24 | 7.78% | 15.30 | 17.19 | 2100914 | 342658.19 | 6.26% |
| 2025-10-10 | 16.25 | 15.94 | -0.30 | -1.85% | 15.72 | 16.27 | 1709220 | 272494.59 | 5.09% |
| 2025-10-09 | 15.20 | 16.24 | 1.27 | 8.48% | 15.02 | 16.47 | 1954909 | 313988.47 | 5.83% |
| 2025-09-30 | 14.50 | 14.97 | 0.40 | 2.75% | 14.41 | 15.10 | 1415242 | 209328.41 | 4.22% |
| 2025-09-29 | 14.70 | 14.57 | 0.23 | 1.60% | 14.15 | 15.23 | 2048846 | 301295.22 | 6.11% |
| 2025-09-26 | 14.06 | 14.34 | 0.27 | 1.92% | 13.90 | 14.76 | 1893562 | 273611.22 | 5.64% |
| 2025-09-25 | 13.49 | 14.07 | 0.66 | 4.92% | 13.40 | 14.46 | 1908427 | 263458.62 | 5.69% |
| 2025-09-24 | 13.11 | 13.41 | 0.29 | 2.21% | 13.01 | 13.42 | 943888 | 124901.20 | 2.81% |
| 2025-09-23 | 13.42 | 13.12 | -0.42 | -3.10% | 12.92 | 13.56 | 1095044 | 144244.64 | 3.26% |
| 2025-09-22 | 13.66 | 13.54 | -0.17 | -1.24% | 13.30 | 13.71 | 1054293 | 141665.95 | 3.14% |
| 2025-09-19 | 13.40 | 13.71 | 0.21 | 1.56% | 13.25 | 13.98 | 1317633 | 180510.95 | 3.93% |
| 2025-09-18 | 13.15 | 13.50 | 0.27 | 2.04% | 13.02 | 13.81 | 2023610 | 273562.41 | 6.03% |
| 2025-09-17 | 12.45 | 13.23 | 0.92 | 7.47% | 12.33 | 13.44 | 1781240 | 229912.98 | 5.31% |
| 2025-09-16 | 12.37 | 12.31 | 0.00 | 0.00% | 12.11 | 12.40 | 777825 | 95477.70 | 2.32% |
| 2025-09-15 | 12.37 | 12.31 | -0.05 | -0.40% | 12.19 | 12.50 | 999642 | 123373.49 | 2.98% |
| 2025-09-12 | 12.70 | 12.36 | -0.16 | -1.28% | 12.32 | 12.80 | 1339127 | 167242.44 | 3.99% |
| 2025-09-11 | 12.55 | 12.52 | 0.36 | 2.96% | 11.91 | 12.68 | 1928634 | 239234.66 | 5.75% |
| 2025-09-10 | 12.25 | 12.16 | -0.09 | -0.73% | 12.04 | 12.38 | 714593 | 86948.52 | 2.13% |
| 2025-09-09 | 12.32 | 12.25 | -0.03 | -0.24% | 12.09 | 12.56 | 955538 | 117523.89 | 2.85% |
| 2025-09-08 | 12.49 | 12.28 | 0.06 | 0.49% | 12.01 | 12.78 | 1852615 | 228189.92 | 5.52% |
| 2025-09-05 | 11.10 | 12.22 | 1.11 | 9.99% | 11.07 | 12.22 | 1690798 | 201246.38 | 5.04% |
| 2025-09-04 | 11.31 | 11.11 | -0.25 | -2.20% | 10.94 | 11.45 | 734245 | 82244.24 | 2.19% |
| 2025-09-03 | 11.06 | 11.36 | 0.37 | 3.37% | 11.02 | 11.42 | 966491 | 108722.57 | 2.88% |
| 2025-09-02 | 11.33 | 10.99 | -0.27 | -2.40% | 10.90 | 11.34 | 670504 | 74238.71 | 2.00% |
| 2025-09-01 | 11.41 | 11.26 | -0.16 | -1.40% | 11.14 | 11.47 | 719402 | 81089.80 | 2.14% |
| 2025-08-29 | 11.47 | 11.42 | -0.04 | -0.35% | 11.30 | 11.56 | 629037 | 71686.30 | 1.87% |
| 2025-08-28 | 11.52 | 11.46 | -0.06 | -0.52% | 11.19 | 11.68 | 845332 | 96656.98 | 2.52% |
| 2025-08-27 | 11.74 | 11.52 | -0.43 | -3.60% | 11.52 | 11.90 | 1345166 | 157734.38 | 4.01% |
| 2025-08-26 | 11.73 | 11.95 | 0.33 | 2.84% | 11.60 | 12.15 | 2705434 | 322838.59 | 8.06% |
| 2025-08-25 | 11.01 | 11.62 | 1.06 | 10.04% | 11.01 | 11.62 | 1938874 | 224108.52 | 5.78% |
| 2025-08-22 | 10.47 | 10.56 | 0.04 | 0.38% | 10.43 | 10.59 | 415191 | 43679.12 | 1.24% |
| 2025-08-21 | 10.55 | 10.52 | -0.03 | -0.28% | 10.45 | 10.62 | 414523 | 43713.62 | 1.24% |
| 2025-08-20 | 10.38 | 10.55 | 0.17 | 1.64% | 10.27 | 10.56 | 448250 | 46705.25 | 1.34% |
| 2025-08-19 | 10.41 | 10.38 | -0.02 | -0.19% | 10.33 | 10.48 | 392849 | 40875.27 | 1.17% |
| 2025-08-18 | 10.47 | 10.40 | -0.07 | -0.67% | 10.35 | 10.50 | 530003 | 55206.08 | 1.58% |
| 2025-08-15 | 10.11 | 10.47 | 0.39 | 3.87% | 10.07 | 10.52 | 641922 | 66690.71 | 1.91% |
| 2025-08-14 | 10.41 | 10.22 | -0.19 | -1.83% | 10.17 | 10.44 | 391191 | 40201.29 | 1.17% |
| 2025-08-13 | 10.32 | 10.41 | 0.07 | 0.68% | 10.28 | 10.48 | 456181 | 47459.53 | 1.36% |
| 2025-08-12 | 10.22 | 10.34 | 0.09 | 0.88% | 10.15 | 10.36 | 452287 | 46469.67 | 1.35% |
| 2025-08-11 | 10.20 | 10.25 | 0.10 | 0.99% | 10.10 | 10.28 | 605992 | 61813.34 | 1.81% |
| 2025-08-08 | 9.74 | 10.15 | 0.40 | 4.10% | 9.71 | 10.26 | 1144034 | 115283.21 | 3.41% |
| 2025-08-07 | 9.76 | 9.75 | -0.02 | -0.20% | 9.71 | 9.93 | 334742 | 32769.52 | 1.00% |
| 2025-08-06 | 9.78 | 9.77 | -0.01 | -0.10% | 9.68 | 9.79 | 200734 | 19532.44 | 0.60% |
| 2025-08-05 | 9.66 | 9.78 | 0.15 | 1.56% | 9.65 | 9.79 | 275745 | 26852.54 | 0.82% |
| 2025-08-04 | 9.71 | 9.63 | -0.11 | -1.13% | 9.58 | 9.72 | 307247 | 29554.13 | 0.92% |
| 2025-08-01 | 9.60 | 9.74 | 0.11 | 1.14% | 9.58 | 9.87 | 396117 | 38719.17 | 1.18% |
| 2025-07-31 | 9.85 | 9.63 | -0.23 | -2.33% | 9.59 | 9.90 | 503194 | 48867.81 | 1.50% |
| 2025-07-30 | 10.02 | 9.86 | 0.03 | 0.31% | 9.82 | 10.29 | 683017 | 68651.98 | 2.04% |
| 2025-07-29 | 9.83 | 9.83 | -0.03 | -0.30% | 9.73 | 9.86 | 214922 | 21023.62 | 0.64% |
| 2025-07-28 | 9.86 | 9.86 | -0.01 | -0.10% | 9.76 | 9.92 | 276872 | 27250.60 | 0.83% |
| 2025-07-25 | 9.99 | 9.87 | -0.10 | -1.00% | 9.86 | 9.99 | 300393 | 29759.10 | 0.90% |
| 2025-07-24 | 9.93 | 9.97 | 0.08 | 0.81% | 9.84 | 9.97 | 279403 | 27693.07 | 0.83% |
| 2025-07-23 | 10.06 | 9.89 | -0.16 | -1.59% | 9.88 | 10.09 | 353867 | 35233.38 | 1.05% |
| 2025-07-22 | 10.00 | 10.05 | 0.08 | 0.80% | 9.89 | 10.05 | 402359 | 40185.39 | 1.20% |
| 2025-07-21 | 10.04 | 9.97 | 0.06 | 0.61% | 9.93 | 10.04 | 395917 | 39501.46 | 1.18% |
| 2025-07-18 | 9.78 | 9.91 | 0.16 | 1.64% | 9.72 | 9.98 | 455686 | 44875.80 | 1.36% |
| 2025-07-17 | 9.72 | 9.75 | 0.03 | 0.31% | 9.66 | 9.76 | 267613 | 25979.40 | 0.80% |
| 2025-07-16 | 9.75 | 9.72 | -0.02 | -0.21% | 9.68 | 9.81 | 263896 | 25658.81 | 0.79% |
| 2025-07-15 | 9.89 | 9.74 | -0.14 | -1.42% | 9.70 | 9.92 | 339288 | 33169.06 | 1.01% |
| 2025-07-14 | 9.98 | 9.88 | -0.07 | -0.70% | 9.88 | 10.02 | 317103 | 31486.34 | 0.95% |
| 2025-07-11 | 9.98 | 9.95 | -0.16 | -1.58% | 9.77 | 10.02 | 438568 | 43467.72 | 1.31% |
| 2025-07-10 | 10.16 | 10.11 | -0.09 | -0.88% | 10.06 | 10.20 | 319536 | 32288.93 | 0.95% |
| 2025-07-09 | 10.51 | 10.20 | -0.02 | -0.20% | 10.18 | 10.75 | 538558 | 55728.05 | 1.61% |
| 2025-07-08 | 9.92 | 10.22 | 0.31 | 3.13% | 9.90 | 10.22 | 472657 | 47899.82 | 1.41% |
| 2025-07-07 | 9.89 | 9.91 | 0.02 | 0.20% | 9.85 | 9.97 | 264085 | 26123.09 | 0.79% |
| 2025-07-04 | 10.17 | 9.89 | -0.27 | -2.66% | 9.88 | 10.18 | 497842 | 49548.55 | 1.48% |
| 2025-07-03 | 10.25 | 10.16 | -0.10 | -0.97% | 10.11 | 10.30 | 372267 | 37864.56 | 1.11% |
| 2025-07-02 | 10.48 | 10.26 | -0.06 | -0.58% | 10.23 | 10.54 | 434291 | 44851.20 | 1.29% |
| 2025-07-01 | 10.23 | 10.32 | 0.07 | 0.68% | 10.19 | 10.33 | 327526 | 33646.56 | 0.98% |
| 2025-06-30 | 10.24 | 10.25 | 0.02 | 0.20% | 10.21 | 10.35 | 304826 | 31305.87 | 0.91% |
| 2025-06-27 | 10.18 | 10.23 | 0.04 | 0.39% | 10.11 | 10.27 | 385916 | 39336.11 | 1.15% |
深证大盘股票行情在线 K线走势图
金风科技(002202)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
