大东南(002263)股票行情 大东南股票行情 002263股票行情_爱股网
大东南(002263)股票行情
大东南(002263)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 | 3.62 | 3.59 | -0.04 | -1.10% | 3.56 | 3.65 | 436953 | 15709.09 | 2.33% |
| 2025-10-23 | 3.62 | 3.63 | 0.00 | 0.00% | 3.55 | 3.64 | 382750 | 13720.93 | 2.04% |
| 2025-10-22 | 3.61 | 3.63 | 0.00 | 0.00% | 3.59 | 3.65 | 404412 | 14664.94 | 2.15% |
| 2025-10-21 | 3.57 | 3.63 | 0.06 | 1.68% | 3.54 | 3.64 | 525660 | 18981.30 | 2.80% |
| 2025-10-20 | 3.52 | 3.57 | 0.08 | 2.29% | 3.52 | 3.59 | 507645 | 18062.04 | 2.70% |
| 2025-10-17 | 3.57 | 3.49 | -0.08 | -2.24% | 3.48 | 3.62 | 490742 | 17357.18 | 2.61% |
| 2025-10-16 | 3.66 | 3.57 | -0.11 | -2.99% | 3.56 | 3.68 | 598765 | 21565.65 | 3.19% |
| 2025-10-15 | 3.62 | 3.68 | 0.04 | 1.10% | 3.59 | 3.69 | 603555 | 22021.87 | 3.21% |
| 2025-10-14 | 3.65 | 3.64 | 0.02 | 0.55% | 3.60 | 3.77 | 919453 | 33810.98 | 4.90% |
| 2025-10-13 | 3.49 | 3.62 | -0.03 | -0.82% | 3.44 | 3.62 | 750463 | 26705.73 | 4.00% |
| 2025-10-10 | 3.68 | 3.65 | -0.06 | -1.62% | 3.65 | 3.72 | 719750 | 26459.23 | 3.83% |
| 2025-10-09 | 3.73 | 3.71 | 0.02 | 0.54% | 3.69 | 3.78 | 868662 | 32461.42 | 4.62% |
| 2025-09-30 | 3.73 | 3.69 | 0.00 | 0.00% | 3.68 | 3.79 | 894019 | 33335.99 | 4.76% |
| 2025-09-29 | 3.61 | 3.69 | 0.08 | 2.22% | 3.60 | 3.71 | 803082 | 29475.69 | 4.28% |
| 2025-09-26 | 3.69 | 3.61 | -0.08 | -2.17% | 3.60 | 3.69 | 639492 | 23295.91 | 3.40% |
| 2025-09-25 | 3.78 | 3.69 | -0.09 | -2.38% | 3.68 | 3.79 | 874633 | 32527.49 | 4.66% |
| 2025-09-24 | 3.68 | 3.78 | 0.10 | 2.72% | 3.64 | 3.79 | 1258135 | 46865.99 | 6.70% |
| 2025-09-23 | 3.87 | 3.68 | -0.20 | -5.15% | 3.60 | 3.88 | 1508932 | 55633.71 | 8.03% |
| 2025-09-22 | 4.01 | 3.88 | -0.13 | -3.24% | 3.83 | 4.02 | 1400861 | 54385.01 | 7.46% |
| 2025-09-19 | 4.17 | 4.01 | -0.22 | -5.20% | 4.00 | 4.22 | 1841807 | 75068.79 | 9.81% |
| 2025-09-18 | 4.31 | 4.23 | -0.09 | -2.08% | 4.15 | 4.39 | 2470534 | 105628.74 | 13.15% |
| 2025-09-17 | 4.31 | 4.32 | 0.04 | 0.93% | 4.28 | 4.48 | 2920878 | 127371.05 | 15.55% |
| 2025-09-16 | 4.14 | 4.28 | 0.11 | 2.64% | 4.11 | 4.37 | 2566959 | 108338.79 | 13.67% |
| 2025-09-15 | 4.18 | 4.17 | -0.07 | -1.65% | 4.15 | 4.35 | 2158731 | 91321.72 | 11.49% |
| 2025-09-12 | 4.13 | 4.24 | 0.08 | 1.92% | 4.10 | 4.42 | 3061828 | 129485.07 | 16.30% |
| 2025-09-11 | 4.15 | 4.16 | 0.02 | 0.48% | 4.02 | 4.21 | 2315095 | 95034.43 | 12.33% |
| 2025-09-10 | 4.29 | 4.14 | -0.24 | -5.48% | 4.12 | 4.29 | 2613925 | 109346.05 | 13.92% |
| 2025-09-09 | 4.19 | 4.38 | 0.08 | 1.86% | 4.09 | 4.48 | 3933391 | 169529.64 | 20.94% |
| 2025-09-08 | 4.25 | 4.30 | -0.11 | -2.49% | 4.12 | 4.36 | 4301541 | 182232.95 | 22.90% |
| 2025-09-05 | 3.99 | 4.41 | 0.40 | 9.98% | 3.93 | 4.41 | 4980540 | 210187.25 | 26.52% |
| 2025-09-04 | 3.84 | 4.01 | 0.19 | 4.97% | 3.77 | 4.12 | 4186517 | 165586.67 | 22.29% |
| 2025-09-03 | 4.03 | 3.82 | -0.21 | -5.21% | 3.80 | 4.08 | 4146006 | 162590.98 | 22.07% |
| 2025-09-02 | 3.66 | 4.03 | 0.37 | 10.11% | 3.62 | 4.03 | 3644438 | 142453.84 | 19.40% |
| 2025-09-01 | 3.47 | 3.66 | 0.19 | 5.48% | 3.42 | 3.75 | 2082654 | 75014.71 | 11.09% |
| 2025-08-29 | 3.45 | 3.47 | 0.00 | 0.00% | 3.42 | 3.52 | 734003 | 25481.34 | 3.91% |
| 2025-08-28 | 3.49 | 3.47 | -0.03 | -0.86% | 3.33 | 3.53 | 1269760 | 43615.64 | 6.76% |
| 2025-08-27 | 3.61 | 3.50 | -0.12 | -3.31% | 3.50 | 3.64 | 1225088 | 43795.97 | 6.52% |
| 2025-08-26 | 3.61 | 3.62 | 0.00 | 0.00% | 3.58 | 3.65 | 823180 | 29784.67 | 4.38% |
| 2025-08-25 | 3.66 | 3.62 | -0.04 | -1.09% | 3.60 | 3.68 | 1316905 | 47845.77 | 7.01% |
| 2025-08-22 | 3.68 | 3.66 | -0.08 | -2.14% | 3.62 | 3.72 | 1529115 | 55807.96 | 8.14% |
| 2025-08-21 | 3.80 | 3.74 | 0.09 | 2.47% | 3.67 | 3.88 | 3222064 | 121896.41 | 17.15% |
| 2025-08-20 | 3.65 | 3.65 | -0.01 | -0.27% | 3.58 | 3.66 | 956613 | 34685.50 | 5.09% |
| 2025-08-19 | 3.65 | 3.66 | 0.01 | 0.27% | 3.60 | 3.68 | 1334072 | 48674.19 | 7.10% |
| 2025-08-18 | 3.63 | 3.65 | 0.07 | 1.96% | 3.61 | 3.73 | 1670539 | 60982.26 | 8.89% |
| 2025-08-15 | 3.46 | 3.58 | 0.11 | 3.17% | 3.45 | 3.61 | 1426814 | 50774.35 | 7.60% |
| 2025-08-14 | 3.55 | 3.47 | -0.10 | -2.80% | 3.47 | 3.57 | 1172697 | 41198.66 | 6.24% |
| 2025-08-13 | 3.52 | 3.57 | 0.06 | 1.71% | 3.51 | 3.66 | 1483327 | 52971.76 | 7.90% |
| 2025-08-12 | 3.53 | 3.51 | -0.04 | -1.13% | 3.48 | 3.55 | 788237 | 27636.86 | 4.20% |
| 2025-08-11 | 3.50 | 3.55 | 0.06 | 1.72% | 3.50 | 3.57 | 1131061 | 40008.25 | 6.02% |
| 2025-08-08 | 3.47 | 3.49 | 0.01 | 0.29% | 3.46 | 3.50 | 730895 | 25476.08 | 3.89% |
| 2025-08-07 | 3.51 | 3.48 | -0.03 | -0.85% | 3.46 | 3.53 | 745209 | 25983.72 | 3.97% |
| 2025-08-06 | 3.49 | 3.51 | 0.01 | 0.29% | 3.47 | 3.53 | 860604 | 30136.02 | 4.58% |
| 2025-08-05 | 3.50 | 3.50 | 0.01 | 0.29% | 3.46 | 3.51 | 623429 | 21717.08 | 3.32% |
| 2025-08-04 | 3.43 | 3.49 | 0.04 | 1.16% | 3.41 | 3.49 | 611182 | 21148.38 | 3.25% |
| 2025-08-01 | 3.47 | 3.45 | -0.03 | -0.86% | 3.43 | 3.48 | 792583 | 27335.82 | 4.22% |
| 2025-07-31 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.55 | 891462 | 31256.14 | 4.75% |
| 2025-07-30 | 3.58 | 3.49 | -0.08 | -2.24% | 3.47 | 3.58 | 1038568 | 36409.34 | 5.53% |
| 2025-07-29 | 3.59 | 3.57 | -0.04 | -1.11% | 3.52 | 3.62 | 979786 | 34875.23 | 5.22% |
| 2025-07-28 | 3.56 | 3.61 | 0.06 | 1.69% | 3.55 | 3.61 | 1169747 | 41949.28 | 6.23% |
| 2025-07-25 | 3.60 | 3.55 | -0.07 | -1.93% | 3.54 | 3.61 | 1130238 | 40232.36 | 6.02% |
| 2025-07-24 | 3.58 | 3.62 | 0.01 | 0.28% | 3.57 | 3.62 | 1185252 | 42581.75 | 6.31% |
| 2025-07-23 | 3.70 | 3.61 | -0.14 | -3.73% | 3.59 | 3.72 | 2039075 | 73987.60 | 10.86% |
| 2025-07-22 | 3.86 | 3.75 | -0.17 | -4.34% | 3.73 | 3.89 | 2633214 | 99914.38 | 14.02% |
| 2025-07-21 | 3.87 | 3.92 | -0.02 | -0.51% | 3.82 | 3.99 | 2152825 | 83757.93 | 11.46% |
| 2025-07-18 | 3.85 | 3.94 | 0.10 | 2.60% | 3.82 | 4.06 | 2958489 | 116960.14 | 15.75% |
| 2025-07-17 | 3.80 | 3.84 | 0.03 | 0.79% | 3.75 | 3.87 | 1972353 | 75228.73 | 10.50% |
| 2025-07-16 | 3.79 | 3.81 | -0.01 | -0.26% | 3.76 | 3.89 | 1824177 | 69764.05 | 9.71% |
| 2025-07-15 | 3.91 | 3.82 | -0.09 | -2.30% | 3.78 | 3.96 | 2306184 | 88913.51 | 12.28% |
| 2025-07-14 | 4.03 | 3.91 | -0.12 | -2.98% | 3.90 | 4.06 | 2788329 | 110484.11 | 14.84% |
| 2025-07-11 | 4.11 | 4.03 | -0.30 | -6.93% | 3.93 | 4.25 | 4254619 | 171889.12 | 22.65% |
| 2025-07-10 | 4.52 | 4.33 | -0.26 | -5.66% | 4.26 | 4.58 | 5244365 | 228854.81 | 27.92% |
| 2025-07-09 | 4.64 | 4.59 | 0.02 | 0.44% | 4.40 | 4.85 | 7607181 | 354848.62 | 40.50% |
| 2025-07-08 | 4.22 | 4.57 | 0.42 | 10.12% | 4.16 | 4.57 | 5355838 | 235397.17 | 28.51% |
| 2025-07-07 | 4.38 | 4.15 | -0.27 | -6.11% | 4.13 | 4.53 | 5910149 | 254702.91 | 31.46% |
| 2025-07-04 | 4.38 | 4.42 | 0.11 | 2.55% | 4.35 | 4.68 | 7307863 | 326242.66 | 38.91% |
| 2025-07-03 | 3.91 | 4.31 | 0.39 | 9.95% | 3.53 | 4.31 | 6552956 | 250968.02 | 34.89% |
| 2025-07-02 | 3.93 | 3.92 | -0.29 | -6.89% | 3.83 | 4.48 | 6249616 | 260544.95 | 33.27% |
| 2025-07-01 | 4.39 | 4.21 | 0.08 | 1.94% | 4.07 | 4.54 | 7586862 | 332200.28 | 40.39% |
| 2025-06-30 | 3.80 | 4.13 | 0.38 | 10.13% | 3.71 | 4.13 | 6063948 | 242524.06 | 32.28% |
| 2025-06-27 | 3.75 | 3.75 | 0.34 | 9.97% | 3.69 | 3.75 | 2574648 | 96529.88 | 13.71% |
深证大盘股票行情在线 K线走势图
大东南(002263)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
