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 |
|---|
| 2026-03-25 | 27.85 | 28.31 | 0.73 | 2.65% | 27.83 | 28.78 | 1977758 | 560751.69 | 5.88% |
| 2026-03-24 | 28.08 | 27.58 | 0.17 | 0.62% | 27.04 | 28.23 | 2044648 | 564681.56 | 6.08% |
| 2026-03-23 | 28.40 | 27.41 | -1.79 | -6.13% | 27.30 | 29.08 | 2435664 | 685387.69 | 7.24% |
| 2026-03-20 | 29.90 | 29.20 | -0.61 | -2.05% | 29.15 | 30.39 | 2412637 | 717096.38 | 7.17% |
| 2026-03-19 | 30.00 | 29.81 | -1.19 | -3.84% | 29.65 | 31.17 | 3161139 | 958118.00 | 9.40% |
| 2026-03-18 | 28.56 | 31.00 | 2.45 | 8.58% | 28.20 | 31.41 | 4543151 | 1367973.00 | 13.51% |
| 2026-03-17 | 30.01 | 28.55 | -2.46 | -7.93% | 28.50 | 30.70 | 3216179 | 951751.81 | 9.56% |
| 2026-03-16 | 31.90 | 31.01 | -0.42 | -1.34% | 29.39 | 33.30 | 4496378 | 1440203.62 | 13.37% |
| 2026-03-13 | 31.35 | 31.43 | 0.14 | 0.45% | 31.00 | 32.68 | 3941956 | 1253477.25 | 11.72% |
| 2026-03-12 | 29.94 | 31.29 | 1.05 | 3.47% | 29.15 | 33.00 | 4781429 | 1469073.25 | 14.22% |
| 2026-03-11 | 28.51 | 30.24 | 1.76 | 6.18% | 27.82 | 31.00 | 4343930 | 1278987.62 | 12.91% |
| 2026-03-10 | 28.59 | 28.48 | 0.01 | 0.04% | 28.23 | 29.20 | 2010059 | 576349.31 | 5.98% |
| 2026-03-09 | 27.70 | 28.47 | 0.00 | 0.00% | 27.50 | 28.58 | 1972762 | 553867.19 | 5.87% |
| 2026-03-06 | 27.88 | 28.47 | 0.47 | 1.68% | 27.72 | 28.98 | 2465203 | 703015.81 | 7.33% |
| 2026-03-05 | 27.60 | 28.00 | 0.99 | 3.67% | 27.11 | 28.15 | 2415127 | 669863.19 | 7.18% |
| 2026-03-04 | 25.87 | 27.01 | 0.68 | 2.58% | 25.87 | 27.98 | 2119125 | 575143.12 | 6.30% |
| 2026-03-03 | 28.12 | 26.33 | -1.78 | -6.33% | 26.26 | 28.25 | 2601843 | 701726.69 | 7.74% |
| 2026-03-02 | 28.08 | 28.11 | -0.34 | -1.20% | 28.07 | 29.58 | 3120822 | 896156.88 | 9.28% |
| 2026-02-27 | 28.00 | 28.45 | 0.07 | 0.25% | 27.88 | 28.99 | 2618153 | 744806.12 | 7.78% |
| 2026-02-26 | 27.00 | 28.38 | 1.12 | 4.11% | 26.62 | 28.73 | 3370775 | 947311.69 | 10.02% |
| 2026-02-25 | 26.20 | 27.26 | 1.18 | 4.52% | 26.08 | 27.57 | 2608005 | 705932.25 | 7.75% |
| 2026-02-24 | 25.23 | 26.08 | 1.18 | 4.74% | 25.03 | 26.65 | 2290205 | 598578.56 | 6.81% |
| 2026-02-13 | 25.05 | 24.90 | -0.23 | -0.92% | 24.85 | 25.29 | 1007794 | 252173.92 | 3.00% |
| 2026-02-12 | 25.20 | 25.13 | -0.33 | -1.30% | 25.05 | 25.60 | 1257804 | 317885.22 | 3.74% |
| 2026-02-11 | 25.65 | 25.46 | -0.21 | -0.82% | 25.40 | 26.13 | 1337457 | 344262.97 | 3.98% |
| 2026-02-10 | 26.20 | 25.67 | -0.52 | -1.99% | 25.52 | 26.33 | 1432205 | 369422.66 | 4.26% |
| 2026-02-09 | 26.02 | 26.19 | 0.68 | 2.67% | 25.43 | 26.58 | 2255274 | 585740.31 | 6.70% |
| 2026-02-06 | 24.76 | 25.51 | 0.69 | 2.78% | 24.76 | 26.07 | 2428441 | 621585.81 | 7.22% |
| 2026-02-05 | 25.53 | 24.82 | -2.46 | -9.02% | 24.56 | 25.94 | 3514464 | 882090.38 | 10.45% |
| 2026-02-04 | 26.81 | 27.28 | 0.12 | 0.44% | 26.66 | 27.97 | 2976868 | 810743.38 | 8.85% |
| 2026-02-03 | 26.01 | 27.16 | 1.53 | 5.97% | 25.47 | 27.40 | 3248801 | 864701.44 | 9.66% |
| 2026-02-02 | 26.10 | 25.63 | -0.48 | -1.84% | 25.53 | 26.80 | 2073522 | 540786.00 | 6.16% |
| 2026-01-30 | 26.91 | 26.11 | -0.79 | -2.94% | 25.78 | 27.63 | 2381310 | 629224.94 | 7.08% |
| 2026-01-29 | 27.48 | 26.90 | -0.81 | -2.92% | 26.81 | 28.47 | 2898894 | 801002.69 | 8.62% |
| 2026-01-28 | 28.31 | 27.71 | -0.88 | -3.08% | 27.25 | 28.76 | 3081180 | 856337.31 | 9.16% |
| 2026-01-27 | 28.24 | 28.59 | 0.19 | 0.67% | 28.09 | 29.49 | 3403807 | 980869.50 | 10.12% |
| 2026-01-26 | 29.79 | 28.40 | -1.18 | -3.99% | 28.01 | 30.53 | 5769714 | 1688031.38 | 17.15% |
| 2026-01-23 | 27.69 | 29.58 | 2.69 | 10.00% | 27.69 | 29.58 | 3489662 | 1005692.19 | 10.37% |
| 2026-01-22 | 25.63 | 26.89 | 1.44 | 5.66% | 25.34 | 27.19 | 4304908 | 1140247.88 | 12.80% |
| 2026-01-21 | 25.94 | 25.45 | -0.61 | -2.34% | 25.38 | 26.58 | 3336930 | 866747.06 | 9.92% |
| 2026-01-20 | 26.93 | 26.06 | -1.64 | -5.92% | 25.65 | 27.33 | 4990954 | 1314951.38 | 14.84% |
| 2026-01-19 | 24.34 | 27.70 | 0.66 | 2.44% | 24.34 | 28.51 | 7116452 | 1859830.75 | 21.15% |
| 2026-01-16 | 27.04 | 27.04 | -3.00 | -9.99% | 27.04 | 27.04 | 690435 | 186693.62 | 2.05% |
| 2026-01-15 | 30.39 | 30.04 | -3.34 | -10.01% | 30.04 | 31.62 | 1807170 | 547699.31 | 5.37% |
| 2026-01-14 | 34.47 | 33.38 | -0.57 | -1.68% | 32.63 | 35.55 | 7550424 | 2576009.75 | 22.44% |
| 2026-01-13 | 36.00 | 33.95 | -1.18 | -3.36% | 31.62 | 37.03 | 8963325 | 3008879.00 | 26.64% |
| 2026-01-12 | 33.99 | 35.13 | 3.19 | 9.99% | 33.55 | 35.13 | 3796194 | 1318951.38 | 11.28% |
| 2026-01-09 | 31.94 | 31.94 | 2.90 | 9.99% | 30.74 | 31.94 | 5632930 | 1789312.88 | 16.74% |
| 2026-01-08 | 26.00 | 29.04 | 2.64 | 10.00% | 25.53 | 29.04 | 6081267 | 1675989.12 | 18.14% |
| 2026-01-07 | 24.50 | 26.40 | 2.40 | 10.00% | 23.81 | 26.40 | 6801731 | 1684581.62 | 20.29% |
| 2026-01-06 | 21.21 | 24.00 | 2.18 | 9.99% | 20.80 | 24.00 | 6176228 | 1366363.12 | 18.42% |
| 2026-01-05 | 22.44 | 21.82 | 1.42 | 6.96% | 21.69 | 22.44 | 6487827 | 1441814.12 | 19.35% |
| 2025-12-31 | 19.60 | 20.40 | 0.20 | 0.99% | 19.45 | 20.88 | 4279626 | 862082.56 | 12.77% |
| 2025-12-30 | 22.01 | 20.20 | -1.46 | -6.74% | 19.54 | 22.78 | 6827394 | 1444103.12 | 20.37% |
| 2025-12-29 | 21.00 | 21.66 | 1.97 | 10.01% | 20.52 | 21.66 | 2203865 | 467028.75 | 6.57% |
| 2025-12-26 | 19.95 | 19.69 | 0.52 | 2.71% | 19.42 | 20.39 | 3506219 | 695254.19 | 10.46% |
| 2025-12-25 | 17.69 | 19.17 | 1.74 | 9.98% | 17.56 | 19.17 | 2665276 | 498298.06 | 7.95% |
| 2025-12-24 | 16.77 | 17.43 | 0.38 | 2.23% | 16.61 | 17.70 | 1523708 | 264413.66 | 4.55% |
| 2025-12-23 | 17.41 | 17.05 | 0.16 | 0.95% | 16.77 | 17.85 | 1943362 | 335866.06 | 5.80% |
| 2025-12-22 | 16.51 | 16.89 | 0.69 | 4.26% | 16.51 | 17.19 | 1594487 | 268486.16 | 4.76% |
| 2025-12-19 | 16.42 | 16.20 | -0.33 | -2.00% | 16.06 | 16.75 | 1242108 | 202544.23 | 3.71% |
| 2025-12-18 | 16.37 | 16.53 | 0.01 | 0.06% | 16.05 | 17.08 | 1223868 | 203100.23 | 3.65% |
| 2025-12-17 | 16.31 | 16.52 | 0.13 | 0.79% | 16.12 | 16.58 | 1101857 | 180186.62 | 3.29% |
| 2025-12-16 | 17.20 | 16.39 | -1.11 | -6.34% | 16.25 | 17.28 | 1721331 | 285746.22 | 5.13% |
| 2025-12-15 | 17.10 | 17.50 | 0.52 | 3.06% | 16.82 | 17.95 | 2574733 | 448591.16 | 7.68% |
| 2025-12-12 | 16.82 | 16.98 | 0.00 | 0.00% | 16.40 | 16.98 | 2644377 | 442459.53 | 7.89% |
| 2025-12-11 | 15.76 | 16.98 | 1.54 | 9.97% | 15.70 | 16.98 | 2424564 | 405759.81 | 7.23% |
| 2025-12-10 | 15.51 | 15.44 | -0.15 | -0.96% | 15.30 | 15.58 | 518727 | 79928.34 | 1.55% |
| 2025-12-09 | 15.78 | 15.59 | -0.31 | -1.95% | 15.51 | 15.97 | 723725 | 113452.81 | 2.16% |
| 2025-12-08 | 16.11 | 15.90 | 0.05 | 0.32% | 15.75 | 16.27 | 1056746 | 168253.42 | 3.15% |
| 2025-12-05 | 15.02 | 15.85 | 0.82 | 5.46% | 14.99 | 16.38 | 1734387 | 274855.41 | 5.17% |
| 2025-12-04 | 14.90 | 15.03 | -0.26 | -1.70% | 14.58 | 15.36 | 1205528 | 179986.25 | 3.60% |
| 2025-12-03 | 15.52 | 15.29 | -0.38 | -2.43% | 15.10 | 16.39 | 2070595 | 326883.75 | 6.18% |
| 2025-12-02 | 15.01 | 15.67 | 0.63 | 4.19% | 14.73 | 16.06 | 1363429 | 209998.39 | 4.07% |
| 2025-12-01 | 15.40 | 15.04 | -0.37 | -2.40% | 14.80 | 15.40 | 961373 | 143931.06 | 2.87% |
| 2025-11-28 | 15.27 | 15.41 | 0.22 | 1.45% | 15.18 | 15.56 | 721192 | 111099.16 | 2.15% |
| 2025-11-27 | 15.37 | 15.19 | -0.21 | -1.36% | 15.12 | 15.46 | 657347 | 100583.09 | 1.96% |
| 2025-11-26 | 15.00 | 15.40 | 0.52 | 3.49% | 14.91 | 15.58 | 1061514 | 162568.75 | 3.17% |
| 2025-11-25 | 14.80 | 14.88 | 0.15 | 1.02% | 14.70 | 15.02 | 666049 | 99242.17 | 1.99% |
| 2025-11-24 | 14.10 | 14.73 | 0.45 | 3.15% | 13.96 | 15.00 | 893233 | 131224.73 | 2.66% |
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
