准油股份(002207)股票行情
准油股份(002207)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 | 5.58 | 5.44 | -0.15 | -2.68% | 5.42 | 5.59 | 72155 | 3944.68 | 2.77% |
| 2025-03-27 | 5.74 | 5.59 | -0.15 | -2.61% | 5.56 | 5.83 | 116598 | 6556.01 | 4.47% |
| 2025-03-26 | 5.74 | 5.74 | 0.01 | 0.17% | 5.67 | 5.85 | 90719 | 5251.69 | 3.48% |
| 2025-03-25 | 5.80 | 5.73 | -0.08 | -1.38% | 5.60 | 5.85 | 120991 | 6953.34 | 4.64% |
| 2025-03-24 | 6.01 | 5.81 | -0.29 | -4.75% | 5.70 | 6.12 | 177406 | 10428.72 | 6.80% |
| 2025-03-21 | 5.95 | 6.10 | 0.12 | 2.01% | 5.95 | 6.30 | 201270 | 12351.54 | 7.72% |
| 2025-03-20 | 5.88 | 5.98 | 0.09 | 1.53% | 5.85 | 6.00 | 104565 | 6223.23 | 4.01% |
| 2025-03-19 | 5.95 | 5.89 | -0.08 | -1.34% | 5.85 | 6.01 | 84325 | 4982.03 | 3.23% |
| 2025-03-18 | 5.95 | 5.97 | 0.04 | 0.67% | 5.81 | 6.00 | 140284 | 8295.21 | 5.38% |
| 2025-03-17 | 5.89 | 5.93 | 0.07 | 1.19% | 5.89 | 6.10 | 148026 | 8873.23 | 5.68% |
| 2025-03-14 | 5.98 | 5.86 | -0.05 | -0.85% | 5.77 | 6.05 | 154075 | 9016.35 | 5.91% |
| 2025-03-13 | 5.96 | 5.91 | 0.10 | 1.72% | 5.82 | 6.30 | 198183 | 11871.58 | 7.60% |
| 2025-03-12 | 5.84 | 5.81 | 0.01 | 0.17% | 5.76 | 5.95 | 122955 | 7189.25 | 4.71% |
| 2025-03-11 | 5.85 | 5.80 | 0.01 | 0.17% | 5.70 | 5.94 | 140120 | 8105.24 | 5.37% |
| 2025-03-10 | 5.57 | 5.79 | 0.23 | 4.14% | 5.57 | 6.01 | 284048 | 16565.66 | 10.89% |
| 2025-03-07 | 5.50 | 5.56 | 0.04 | 0.72% | 5.42 | 5.74 | 178113 | 9925.03 | 6.83% |
| 2025-03-06 | 5.45 | 5.52 | 0.04 | 0.73% | 5.36 | 5.52 | 138700 | 7586.62 | 5.32% |
| 2025-03-05 | 5.50 | 5.48 | -0.06 | -1.08% | 5.35 | 5.52 | 132374 | 7179.21 | 5.08% |
| 2025-03-04 | 5.52 | 5.54 | 0.00 | 0.00% | 5.44 | 5.59 | 194545 | 10721.99 | 7.46% |
| 2025-03-03 | 5.77 | 5.54 | -0.28 | -4.81% | 5.48 | 5.78 | 327001 | 18289.38 | 12.54% |
| 2025-02-28 | 5.40 | 5.82 | 0.53 | 10.02% | 5.40 | 5.82 | 246929 | 14161.46 | 9.47% |
| 2025-02-27 | 5.33 | 5.29 | -0.06 | -1.12% | 5.23 | 5.39 | 63594 | 3359.96 | 2.44% |
| 2025-02-26 | 5.28 | 5.35 | 0.06 | 1.13% | 5.28 | 5.40 | 75120 | 4022.84 | 2.88% |
| 2025-02-25 | 5.31 | 5.29 | -0.05 | -0.94% | 5.25 | 5.42 | 80424 | 4293.05 | 3.08% |
| 2025-02-24 | 5.24 | 5.34 | 0.12 | 2.30% | 5.16 | 5.35 | 101595 | 5372.16 | 3.90% |
| 2025-02-21 | 5.31 | 5.22 | -0.10 | -1.88% | 5.15 | 5.31 | 73959 | 3846.95 | 2.84% |
| 2025-02-20 | 5.30 | 5.32 | 0.05 | 0.95% | 5.25 | 5.32 | 60436 | 3197.07 | 2.32% |
| 2025-02-19 | 5.18 | 5.27 | 0.05 | 0.96% | 5.17 | 5.29 | 55742 | 2925.32 | 2.14% |
| 2025-02-18 | 5.30 | 5.22 | -0.08 | -1.51% | 5.18 | 5.32 | 82777 | 4347.36 | 3.17% |
| 2025-02-17 | 5.20 | 5.30 | 0.11 | 2.12% | 5.17 | 5.36 | 84722 | 4482.48 | 3.25% |
| 2025-02-14 | 5.23 | 5.19 | -0.04 | -0.76% | 5.19 | 5.30 | 60206 | 3154.81 | 2.31% |
| 2025-02-13 | 5.26 | 5.23 | -0.06 | -1.13% | 5.22 | 5.29 | 65448 | 3438.54 | 2.51% |
| 2025-02-12 | 5.36 | 5.29 | -0.11 | -2.04% | 5.23 | 5.40 | 83374 | 4411.36 | 3.20% |
| 2025-02-11 | 5.35 | 5.40 | 0.10 | 1.89% | 5.24 | 5.43 | 104259 | 5551.74 | 4.00% |
| 2025-02-10 | 5.23 | 5.30 | 0.07 | 1.34% | 5.20 | 5.30 | 76318 | 4020.45 | 2.93% |
| 2025-02-07 | 5.22 | 5.23 | 0.01 | 0.19% | 5.17 | 5.28 | 85931 | 4493.79 | 3.29% |
| 2025-02-06 | 5.19 | 5.22 | 0.03 | 0.58% | 5.11 | 5.22 | 73575 | 3811.05 | 2.82% |
| 2025-02-05 | 5.09 | 5.19 | 0.12 | 2.37% | 5.07 | 5.22 | 86031 | 4439.00 | 3.30% |
| 2025-01-27 | 5.11 | 5.07 | -0.04 | -0.78% | 5.03 | 5.20 | 55513 | 2842.24 | 2.13% |
| 2025-01-24 | 5.01 | 5.11 | 0.02 | 0.39% | 5.00 | 5.13 | 76948 | 3894.92 | 2.95% |
| 2025-01-23 | 5.22 | 5.09 | -0.19 | -3.60% | 5.08 | 5.29 | 109398 | 5680.88 | 4.19% |
| 2025-01-22 | 5.18 | 5.28 | 0.03 | 0.57% | 5.09 | 5.38 | 125897 | 6555.34 | 4.83% |
| 2025-01-21 | 5.35 | 5.25 | -0.17 | -3.14% | 5.18 | 5.36 | 131742 | 6904.55 | 5.05% |
| 2025-01-20 | 5.38 | 5.42 | -0.07 | -1.28% | 5.28 | 5.44 | 182198 | 9736.13 | 6.99% |
| 2025-01-17 | 5.63 | 5.49 | -0.09 | -1.61% | 5.33 | 5.87 | 321285 | 17774.97 | 12.32% |
| 2025-01-16 | 5.24 | 5.58 | 0.51 | 10.06% | 5.23 | 5.58 | 170339 | 9343.38 | 6.53% |
| 2025-01-15 | 5.23 | 5.07 | -0.26 | -4.88% | 5.05 | 5.23 | 177734 | 9079.59 | 6.81% |
| 2025-01-14 | 5.24 | 5.33 | 0.20 | 3.90% | 5.14 | 5.54 | 277650 | 14740.73 | 10.65% |
| 2025-01-13 | 5.13 | 5.13 | 0.47 | 10.09% | 5.13 | 5.13 | 51342 | 2633.84 | 1.97% |
| 2025-01-10 | 4.79 | 4.66 | -0.13 | -2.71% | 4.65 | 4.85 | 50912 | 2402.14 | 1.95% |
| 2025-01-09 | 4.87 | 4.79 | 0.00 | 0.00% | 4.74 | 4.89 | 54901 | 2641.85 | 2.11% |
| 2025-01-08 | 4.76 | 4.79 | 0.03 | 0.63% | 4.61 | 4.83 | 77228 | 3671.92 | 2.96% |
| 2025-01-07 | 4.58 | 4.76 | 0.16 | 3.48% | 4.52 | 4.76 | 67594 | 3165.00 | 2.59% |
| 2025-01-06 | 4.73 | 4.60 | -0.06 | -1.29% | 4.45 | 4.73 | 62966 | 2889.81 | 2.41% |
| 2025-01-03 | 4.95 | 4.66 | -0.26 | -5.28% | 4.65 | 5.00 | 93049 | 4449.05 | 3.57% |
| 2025-01-02 | 4.90 | 4.92 | -0.01 | -0.20% | 4.87 | 5.08 | 94070 | 4683.30 | 3.61% |
| 2024-12-31 | 4.98 | 4.93 | 0.02 | 0.41% | 4.88 | 5.06 | 69572 | 3456.75 | 2.67% |
| 2024-12-30 | 5.00 | 4.91 | -0.16 | -3.16% | 4.85 | 5.15 | 77668 | 3830.25 | 2.98% |
| 2024-12-27 | 4.98 | 5.07 | 0.15 | 3.05% | 4.95 | 5.12 | 91232 | 4619.06 | 3.50% |
| 2024-12-26 | 4.86 | 4.92 | 0.08 | 1.65% | 4.85 | 5.02 | 90857 | 4490.32 | 3.48% |
| 2024-12-25 | 4.97 | 4.84 | -0.13 | -2.62% | 4.73 | 4.99 | 93340 | 4496.96 | 3.58% |
| 2024-12-24 | 5.11 | 4.97 | -0.14 | -2.74% | 4.83 | 5.16 | 160452 | 7925.44 | 6.15% |
| 2024-12-23 | 5.60 | 5.11 | -0.57 | -10.04% | 5.11 | 5.62 | 190885 | 9936.45 | 7.32% |
| 2024-12-20 | 5.58 | 5.68 | 0.11 | 1.97% | 5.55 | 5.73 | 85672 | 4840.74 | 3.28% |
| 2024-12-19 | 5.60 | 5.57 | -0.10 | -1.76% | 5.46 | 5.64 | 72238 | 4006.40 | 2.77% |
| 2024-12-18 | 5.75 | 5.67 | -0.11 | -1.90% | 5.52 | 5.86 | 140235 | 7886.96 | 5.38% |
| 2024-12-17 | 6.19 | 5.78 | -0.45 | -7.22% | 5.75 | 6.30 | 130670 | 7745.69 | 5.01% |
| 2024-12-16 | 6.25 | 6.23 | 0.04 | 0.65% | 6.16 | 6.43 | 117980 | 7422.03 | 4.52% |
| 2024-12-13 | 6.30 | 6.19 | -0.13 | -2.06% | 6.18 | 6.31 | 75612 | 4709.94 | 2.90% |
| 2024-12-12 | 6.31 | 6.32 | 0.04 | 0.64% | 6.25 | 6.36 | 83652 | 5280.15 | 3.21% |
| 2024-12-11 | 6.21 | 6.28 | 0.00 | 0.00% | 6.21 | 6.35 | 94868 | 5946.81 | 3.64% |
| 2024-12-10 | 6.30 | 6.28 | 0.12 | 1.95% | 6.16 | 6.50 | 177332 | 11212.15 | 6.80% |
| 2024-12-09 | 6.11 | 6.16 | 0.05 | 0.82% | 6.09 | 6.27 | 116514 | 7195.89 | 4.47% |
| 2024-12-06 | 6.03 | 6.11 | 0.12 | 2.00% | 6.02 | 6.12 | 105573 | 6427.79 | 4.05% |
| 2024-12-05 | 6.02 | 5.99 | -0.08 | -1.32% | 5.91 | 6.02 | 83650 | 4992.51 | 3.21% |
| 2024-12-04 | 6.00 | 6.07 | 0.02 | 0.33% | 5.97 | 6.20 | 161290 | 9802.20 | 6.18% |
| 2024-12-03 | 6.06 | 6.05 | 0.00 | 0.00% | 5.98 | 6.15 | 82367 | 4984.48 | 3.16% |
| 2024-12-02 | 5.92 | 6.05 | 0.13 | 2.20% | 5.92 | 6.07 | 95442 | 5738.16 | 3.66% |
| 2024-11-29 | 5.84 | 5.92 | 0.09 | 1.54% | 5.77 | 6.09 | 120061 | 7118.94 | 4.60% |
| 2024-11-28 | 5.70 | 5.83 | 0.13 | 2.28% | 5.61 | 5.84 | 87980 | 5086.82 | 3.37% |
深证大盘股票行情在线 K线走势图
