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 |
|---|
| 2026-02-03 | 3.44 | 3.50 | 0.09 | 2.64% | 3.42 | 3.52 | 447362 | 15545.57 | 2.38% |
| 2026-02-02 | 3.45 | 3.41 | -0.07 | -2.01% | 3.40 | 3.50 | 404850 | 13982.77 | 2.16% |
| 2026-01-30 | 3.48 | 3.48 | -0.01 | -0.29% | 3.40 | 3.51 | 516760 | 17840.46 | 2.75% |
| 2026-01-29 | 3.55 | 3.49 | -0.07 | -1.97% | 3.48 | 3.57 | 470149 | 16564.33 | 2.50% |
| 2026-01-28 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.59 | 381361 | 13578.71 | 2.03% |
| 2026-01-27 | 3.62 | 3.58 | -0.03 | -0.83% | 3.47 | 3.62 | 622634 | 22001.11 | 3.31% |
| 2026-01-26 | 3.72 | 3.61 | -0.09 | -2.43% | 3.58 | 3.72 | 755752 | 27474.99 | 4.02% |
| 2026-01-23 | 3.64 | 3.70 | 0.08 | 2.21% | 3.62 | 3.71 | 699553 | 25792.43 | 3.72% |
| 2026-01-22 | 3.60 | 3.62 | 0.03 | 0.84% | 3.57 | 3.63 | 682052 | 24580.75 | 3.63% |
| 2026-01-21 | 3.59 | 3.59 | 0.00 | 0.00% | 3.53 | 3.61 | 548310 | 19599.84 | 2.92% |
| 2026-01-20 | 3.56 | 3.59 | 0.03 | 0.84% | 3.51 | 3.59 | 690925 | 24525.99 | 3.68% |
| 2026-01-19 | 3.48 | 3.56 | 0.09 | 2.59% | 3.46 | 3.57 | 797498 | 28300.17 | 4.25% |
| 2026-01-16 | 3.49 | 3.47 | 0.01 | 0.29% | 3.46 | 3.57 | 739850 | 25942.30 | 3.94% |
| 2026-01-15 | 3.42 | 3.46 | 0.02 | 0.58% | 3.40 | 3.50 | 484398 | 16752.61 | 2.58% |
| 2026-01-14 | 3.43 | 3.44 | 0.00 | 0.00% | 3.39 | 3.49 | 573408 | 19772.39 | 3.05% |
| 2026-01-13 | 3.51 | 3.44 | -0.07 | -1.99% | 3.43 | 3.52 | 563294 | 19515.45 | 3.00% |
| 2026-01-12 | 3.44 | 3.51 | 0.07 | 2.03% | 3.43 | 3.53 | 774263 | 26995.27 | 4.12% |
| 2026-01-09 | 3.45 | 3.44 | -0.01 | -0.29% | 3.40 | 3.46 | 518818 | 17806.28 | 2.76% |
| 2026-01-08 | 3.42 | 3.45 | 0.05 | 1.47% | 3.41 | 3.46 | 465113 | 15990.51 | 2.48% |
| 2026-01-07 | 3.46 | 3.40 | -0.06 | -1.73% | 3.38 | 3.47 | 470588 | 16077.46 | 2.51% |
| 2026-01-06 | 3.36 | 3.46 | 0.10 | 2.98% | 3.35 | 3.47 | 702410 | 24104.83 | 3.74% |
| 2026-01-05 | 3.34 | 3.36 | 0.03 | 0.90% | 3.32 | 3.37 | 331636 | 11122.97 | 1.77% |
| 2025-12-31 | 3.34 | 3.33 | -0.01 | -0.30% | 3.28 | 3.35 | 332866 | 11030.02 | 1.77% |
| 2025-12-30 | 3.36 | 3.34 | -0.04 | -1.18% | 3.32 | 3.38 | 309866 | 10376.35 | 1.65% |
| 2025-12-29 | 3.39 | 3.38 | -0.01 | -0.29% | 3.37 | 3.42 | 267118 | 9049.15 | 1.42% |
| 2025-12-26 | 3.38 | 3.39 | 0.00 | 0.00% | 3.38 | 3.44 | 369341 | 12584.96 | 1.97% |
| 2025-12-25 | 3.40 | 3.39 | -0.01 | -0.29% | 3.34 | 3.41 | 340141 | 11473.21 | 1.81% |
| 2025-12-24 | 3.38 | 3.40 | 0.02 | 0.59% | 3.35 | 3.41 | 307776 | 10416.80 | 1.64% |
| 2025-12-23 | 3.33 | 3.38 | 0.03 | 0.90% | 3.32 | 3.41 | 463071 | 15612.62 | 2.47% |
| 2025-12-22 | 3.36 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 283180 | 9488.88 | 1.51% |
| 2025-12-19 | 3.23 | 3.34 | 0.10 | 3.09% | 3.23 | 3.35 | 475913 | 15760.46 | 2.53% |
| 2025-12-18 | 3.22 | 3.24 | 0.00 | 0.00% | 3.21 | 3.27 | 241487 | 7843.76 | 1.29% |
| 2025-12-17 | 3.22 | 3.24 | 0.02 | 0.62% | 3.17 | 3.25 | 343953 | 11043.08 | 1.83% |
| 2025-12-16 | 3.30 | 3.22 | -0.09 | -2.72% | 3.22 | 3.30 | 372961 | 12096.77 | 1.99% |
| 2025-12-15 | 3.29 | 3.31 | 0.00 | 0.00% | 3.25 | 3.33 | 269803 | 8897.80 | 1.44% |
| 2025-12-12 | 3.34 | 3.31 | 0.00 | 0.00% | 3.29 | 3.34 | 296248 | 9803.03 | 1.58% |
| 2025-12-11 | 3.37 | 3.31 | -0.07 | -2.07% | 3.31 | 3.38 | 419674 | 13976.96 | 2.23% |
| 2025-12-10 | 3.37 | 3.38 | -0.02 | -0.59% | 3.34 | 3.39 | 351939 | 11835.96 | 1.87% |
| 2025-12-09 | 3.43 | 3.40 | -0.07 | -2.02% | 3.38 | 3.44 | 455721 | 15481.89 | 2.43% |
| 2025-12-08 | 3.45 | 3.47 | 0.03 | 0.87% | 3.42 | 3.52 | 490604 | 16969.53 | 2.61% |
| 2025-12-05 | 3.37 | 3.44 | 0.08 | 2.38% | 3.33 | 3.47 | 500858 | 17152.97 | 2.67% |
| 2025-12-04 | 3.41 | 3.36 | -0.05 | -1.47% | 3.32 | 3.45 | 443136 | 14932.33 | 2.36% |
| 2025-12-03 | 3.48 | 3.41 | -0.06 | -1.73% | 3.39 | 3.50 | 393210 | 13477.35 | 2.09% |
| 2025-12-02 | 3.49 | 3.47 | -0.03 | -0.86% | 3.44 | 3.50 | 274802 | 9529.99 | 1.46% |
| 2025-12-01 | 3.48 | 3.50 | 0.05 | 1.45% | 3.47 | 3.55 | 466020 | 16351.82 | 2.48% |
| 2025-11-28 | 3.38 | 3.45 | 0.06 | 1.77% | 3.37 | 3.46 | 401933 | 13813.46 | 2.14% |
| 2025-11-27 | 3.42 | 3.39 | -0.01 | -0.29% | 3.38 | 3.43 | 348470 | 11858.37 | 1.86% |
| 2025-11-26 | 3.47 | 3.40 | -0.07 | -2.02% | 3.39 | 3.49 | 457425 | 15693.12 | 2.44% |
| 2025-11-25 | 3.41 | 3.47 | 0.07 | 2.06% | 3.38 | 3.49 | 501815 | 17322.41 | 2.67% |
| 2025-11-24 | 3.34 | 3.40 | 0.06 | 1.80% | 3.31 | 3.42 | 573780 | 19350.54 | 3.05% |
| 2025-11-21 | 3.61 | 3.34 | -0.32 | -8.74% | 3.33 | 3.63 | 1269259 | 43549.12 | 6.76% |
| 2025-11-20 | 3.66 | 3.66 | 0.02 | 0.55% | 3.64 | 3.79 | 828770 | 30695.67 | 4.41% |
| 2025-11-19 | 3.70 | 3.64 | -0.08 | -2.15% | 3.60 | 3.77 | 636476 | 23344.07 | 3.39% |
| 2025-11-18 | 3.86 | 3.72 | -0.14 | -3.63% | 3.69 | 3.93 | 1006659 | 37966.59 | 5.36% |
| 2025-11-17 | 3.90 | 3.86 | -0.05 | -1.28% | 3.83 | 3.92 | 753957 | 29111.26 | 4.01% |
| 2025-11-14 | 3.88 | 3.91 | -0.01 | -0.26% | 3.86 | 3.95 | 1030339 | 40342.36 | 5.49% |
| 2025-11-13 | 3.86 | 3.92 | 0.06 | 1.55% | 3.85 | 3.95 | 1139521 | 44577.23 | 6.07% |
| 2025-11-12 | 3.90 | 3.86 | -0.05 | -1.28% | 3.81 | 3.91 | 1016920 | 39106.64 | 5.41% |
| 2025-11-11 | 3.74 | 3.91 | 0.17 | 4.55% | 3.73 | 3.98 | 2063574 | 80028.42 | 10.99% |
| 2025-11-10 | 3.70 | 3.74 | 0.03 | 0.81% | 3.70 | 3.76 | 662869 | 24786.22 | 3.53% |
| 2025-11-07 | 3.67 | 3.71 | 0.03 | 0.82% | 3.66 | 3.75 | 660042 | 24468.57 | 3.51% |
| 2025-11-06 | 3.72 | 3.68 | -0.04 | -1.08% | 3.64 | 3.72 | 533468 | 19569.55 | 2.84% |
| 2025-11-05 | 3.62 | 3.72 | 0.06 | 1.64% | 3.61 | 3.75 | 838861 | 31077.78 | 4.47% |
| 2025-11-04 | 3.70 | 3.66 | -0.06 | -1.61% | 3.62 | 3.71 | 624810 | 22850.50 | 3.33% |
| 2025-11-03 | 3.73 | 3.72 | 0.01 | 0.27% | 3.64 | 3.73 | 719323 | 26516.37 | 3.83% |
| 2025-10-31 | 3.59 | 3.71 | 0.13 | 3.63% | 3.59 | 3.78 | 1401794 | 52019.03 | 7.46% |
| 2025-10-30 | 3.65 | 3.58 | -0.06 | -1.65% | 3.56 | 3.66 | 582392 | 20951.87 | 3.10% |
| 2025-10-29 | 3.55 | 3.64 | 0.08 | 2.25% | 3.55 | 3.64 | 769261 | 27805.53 | 4.10% |
| 2025-10-28 | 3.59 | 3.56 | -0.02 | -0.56% | 3.54 | 3.60 | 445360 | 15901.96 | 2.37% |
| 2025-10-27 | 3.60 | 3.58 | -0.01 | -0.28% | 3.57 | 3.62 | 467220 | 16761.30 | 2.49% |
| 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% |
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
