盛路通信(002446)股票行情 盛路通信股票行情 002446股票行情_爱股网
盛路通信(002446)股票行情
盛路通信(002446)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 | 8.30 | 8.37 | 0.08 | 0.97% | 8.30 | 8.50 | 368697 | 30974.65 | 4.35% |
| 2025-10-23 | 8.23 | 8.29 | 0.03 | 0.36% | 7.98 | 8.30 | 335649 | 27212.17 | 3.96% |
| 2025-10-22 | 8.33 | 8.26 | -0.15 | -1.78% | 8.19 | 8.34 | 285861 | 23596.57 | 3.37% |
| 2025-10-21 | 8.30 | 8.41 | 0.11 | 1.33% | 8.30 | 8.54 | 318893 | 26900.23 | 3.76% |
| 2025-10-20 | 8.25 | 8.30 | 0.20 | 2.47% | 8.18 | 8.49 | 369259 | 30796.85 | 4.36% |
| 2025-10-17 | 8.63 | 8.10 | -0.55 | -6.36% | 8.09 | 8.74 | 508883 | 42431.28 | 6.00% |
| 2025-10-16 | 8.72 | 8.65 | -0.11 | -1.26% | 8.59 | 8.83 | 324257 | 28082.24 | 3.83% |
| 2025-10-15 | 8.50 | 8.76 | 0.27 | 3.18% | 8.45 | 8.86 | 538023 | 46845.78 | 6.35% |
| 2025-10-14 | 8.76 | 8.49 | -0.28 | -3.19% | 8.45 | 8.84 | 445666 | 38360.21 | 5.26% |
| 2025-10-13 | 8.05 | 8.77 | 0.47 | 5.66% | 7.93 | 8.82 | 636518 | 54042.57 | 7.51% |
| 2025-10-10 | 8.62 | 8.30 | -0.35 | -4.05% | 8.27 | 8.64 | 433707 | 36369.78 | 5.12% |
| 2025-10-09 | 8.62 | 8.65 | 0.10 | 1.17% | 8.55 | 8.79 | 382945 | 33210.15 | 4.52% |
| 2025-09-30 | 8.39 | 8.55 | 0.22 | 2.64% | 8.34 | 8.70 | 385139 | 33051.23 | 4.54% |
| 2025-09-29 | 8.36 | 8.33 | 0.04 | 0.48% | 8.22 | 8.40 | 278797 | 23186.73 | 3.29% |
| 2025-09-26 | 8.40 | 8.29 | -0.13 | -1.54% | 8.19 | 8.78 | 556665 | 47105.29 | 6.57% |
| 2025-09-25 | 8.62 | 8.42 | -0.21 | -2.43% | 8.40 | 8.69 | 282627 | 24082.47 | 3.33% |
| 2025-09-24 | 8.29 | 8.63 | 0.29 | 3.48% | 8.22 | 8.67 | 347539 | 29356.36 | 4.10% |
| 2025-09-23 | 8.66 | 8.34 | -0.32 | -3.70% | 8.15 | 8.71 | 511173 | 42639.07 | 6.03% |
| 2025-09-22 | 8.71 | 8.66 | -0.05 | -0.57% | 8.55 | 8.80 | 358846 | 31114.03 | 4.23% |
| 2025-09-19 | 8.90 | 8.71 | -0.18 | -2.02% | 8.69 | 9.05 | 402070 | 35414.20 | 4.74% |
| 2025-09-18 | 9.19 | 8.89 | -0.36 | -3.89% | 8.73 | 9.23 | 704174 | 63622.89 | 8.31% |
| 2025-09-17 | 8.95 | 9.25 | 0.23 | 2.55% | 8.79 | 9.34 | 696534 | 63496.66 | 8.22% |
| 2025-09-16 | 8.52 | 9.02 | 0.51 | 5.99% | 8.40 | 9.25 | 813651 | 71736.95 | 9.60% |
| 2025-09-15 | 8.82 | 8.51 | -0.28 | -3.19% | 8.47 | 8.84 | 534843 | 45808.49 | 6.31% |
| 2025-09-12 | 8.93 | 8.79 | -0.14 | -1.57% | 8.78 | 8.95 | 535323 | 47410.85 | 6.32% |
| 2025-09-11 | 8.65 | 8.93 | 0.20 | 2.29% | 8.61 | 8.94 | 648116 | 57291.97 | 7.65% |
| 2025-09-10 | 8.58 | 8.73 | 0.13 | 1.51% | 8.54 | 8.83 | 520074 | 45186.25 | 6.14% |
| 2025-09-09 | 8.72 | 8.60 | -0.20 | -2.27% | 8.56 | 8.93 | 646829 | 56578.48 | 7.63% |
| 2025-09-08 | 8.70 | 8.80 | 0.16 | 1.85% | 8.48 | 8.80 | 738928 | 63984.10 | 8.72% |
| 2025-09-05 | 8.55 | 8.64 | 0.14 | 1.65% | 8.44 | 8.70 | 655955 | 56347.96 | 7.74% |
| 2025-09-04 | 8.43 | 8.50 | 0.09 | 1.07% | 8.30 | 8.64 | 830404 | 70532.78 | 9.80% |
| 2025-09-03 | 8.82 | 8.41 | -0.41 | -4.65% | 8.27 | 8.82 | 843072 | 71444.40 | 9.95% |
| 2025-09-02 | 8.99 | 8.82 | -0.19 | -2.11% | 8.58 | 9.30 | 1035816 | 91958.42 | 12.22% |
| 2025-09-01 | 8.90 | 9.01 | 0.16 | 1.81% | 8.71 | 9.14 | 1178966 | 105686.29 | 13.91% |
| 2025-08-29 | 8.42 | 8.85 | 0.50 | 5.99% | 8.38 | 9.10 | 1628374 | 141462.84 | 19.21% |
| 2025-08-28 | 8.35 | 8.35 | 0.43 | 5.43% | 8.07 | 8.55 | 1437832 | 119074.79 | 16.96% |
| 2025-08-27 | 8.21 | 7.92 | -0.35 | -4.23% | 7.90 | 8.27 | 506518 | 41165.89 | 5.98% |
| 2025-08-26 | 8.20 | 8.27 | -0.02 | -0.24% | 8.08 | 8.30 | 651415 | 53430.70 | 7.68% |
| 2025-08-25 | 7.88 | 8.29 | 0.47 | 6.01% | 7.75 | 8.36 | 925952 | 74197.51 | 10.92% |
| 2025-08-22 | 7.75 | 7.82 | 0.08 | 1.03% | 7.70 | 7.89 | 352048 | 27405.46 | 4.15% |
| 2025-08-21 | 7.90 | 7.74 | -0.19 | -2.40% | 7.69 | 7.93 | 419012 | 32600.36 | 4.94% |
| 2025-08-20 | 7.84 | 7.93 | 0.16 | 2.06% | 7.74 | 7.94 | 522959 | 40959.89 | 6.17% |
| 2025-08-19 | 7.78 | 7.77 | -0.03 | -0.38% | 7.70 | 7.85 | 343900 | 26703.86 | 4.06% |
| 2025-08-18 | 7.71 | 7.80 | 0.08 | 1.04% | 7.70 | 7.87 | 468504 | 36448.53 | 5.53% |
| 2025-08-15 | 7.52 | 7.72 | 0.20 | 2.66% | 7.50 | 7.89 | 511650 | 39450.20 | 6.04% |
| 2025-08-14 | 7.79 | 7.52 | -0.29 | -3.71% | 7.49 | 7.81 | 459341 | 34944.89 | 5.42% |
| 2025-08-13 | 7.66 | 7.81 | 0.15 | 1.96% | 7.62 | 7.87 | 474855 | 36922.80 | 5.60% |
| 2025-08-12 | 7.70 | 7.66 | -0.03 | -0.39% | 7.61 | 7.85 | 414493 | 31988.06 | 4.89% |
| 2025-08-11 | 7.73 | 7.69 | -0.08 | -1.03% | 7.67 | 7.81 | 438778 | 33880.48 | 5.18% |
| 2025-08-08 | 7.70 | 7.77 | 0.06 | 0.78% | 7.66 | 7.94 | 561980 | 43803.32 | 6.63% |
| 2025-08-07 | 7.72 | 7.71 | -0.03 | -0.39% | 7.63 | 7.77 | 408472 | 31446.44 | 4.82% |
| 2025-08-06 | 7.57 | 7.74 | 0.10 | 1.31% | 7.53 | 7.84 | 614456 | 47443.92 | 7.25% |
| 2025-08-05 | 7.43 | 7.64 | 0.21 | 2.83% | 7.40 | 7.68 | 618260 | 46866.42 | 7.29% |
| 2025-08-04 | 7.23 | 7.43 | 0.16 | 2.20% | 7.21 | 7.45 | 361881 | 26624.62 | 4.27% |
| 2025-08-01 | 7.33 | 7.27 | -0.05 | -0.68% | 7.21 | 7.38 | 288723 | 20983.25 | 3.41% |
| 2025-07-31 | 7.35 | 7.32 | -0.05 | -0.68% | 7.29 | 7.56 | 452540 | 33618.86 | 5.34% |
| 2025-07-30 | 7.39 | 7.37 | -0.03 | -0.41% | 7.26 | 7.53 | 385919 | 28526.21 | 4.55% |
| 2025-07-29 | 7.36 | 7.40 | 0.04 | 0.54% | 7.27 | 7.45 | 333915 | 24544.93 | 3.94% |
| 2025-07-28 | 7.14 | 7.36 | 0.22 | 3.08% | 7.14 | 7.38 | 488816 | 35729.05 | 5.77% |
| 2025-07-25 | 7.16 | 7.14 | -0.02 | -0.28% | 7.11 | 7.18 | 181321 | 12954.61 | 2.14% |
| 2025-07-24 | 7.12 | 7.16 | 0.04 | 0.56% | 7.12 | 7.19 | 184490 | 13212.04 | 2.18% |
| 2025-07-23 | 7.20 | 7.12 | -0.10 | -1.39% | 7.09 | 7.20 | 223047 | 15926.73 | 2.63% |
| 2025-07-22 | 7.27 | 7.22 | -0.03 | -0.41% | 7.16 | 7.28 | 234415 | 16903.24 | 2.77% |
| 2025-07-21 | 7.25 | 7.25 | 0.02 | 0.28% | 7.19 | 7.28 | 220508 | 15950.83 | 2.60% |
| 2025-07-18 | 7.22 | 7.23 | 0.02 | 0.28% | 7.17 | 7.40 | 385542 | 28050.98 | 4.55% |
| 2025-07-17 | 6.95 | 7.21 | 0.26 | 3.74% | 6.95 | 7.23 | 378500 | 26898.74 | 4.47% |
| 2025-07-16 | 6.99 | 6.95 | -0.04 | -0.57% | 6.92 | 7.04 | 174432 | 12175.37 | 2.06% |
| 2025-07-15 | 7.08 | 6.99 | -0.09 | -1.27% | 6.91 | 7.12 | 286508 | 20033.05 | 3.38% |
| 2025-07-14 | 7.15 | 7.08 | -0.07 | -0.98% | 7.06 | 7.16 | 240554 | 17064.99 | 2.84% |
| 2025-07-11 | 7.13 | 7.15 | -0.02 | -0.28% | 7.10 | 7.19 | 263044 | 18808.11 | 3.10% |
| 2025-07-10 | 7.18 | 7.17 | -0.03 | -0.42% | 7.12 | 7.25 | 234589 | 16811.65 | 2.77% |
| 2025-07-09 | 7.19 | 7.20 | 0.00 | 0.00% | 7.09 | 7.29 | 248120 | 17908.24 | 2.93% |
| 2025-07-08 | 7.13 | 7.20 | 0.06 | 0.84% | 7.10 | 7.41 | 302480 | 21893.41 | 3.57% |
| 2025-07-07 | 7.20 | 7.14 | -0.04 | -0.56% | 7.10 | 7.21 | 169228 | 12085.43 | 2.00% |
| 2025-07-04 | 7.37 | 7.18 | -0.19 | -2.58% | 7.15 | 7.39 | 336068 | 24282.89 | 3.96% |
| 2025-07-03 | 7.19 | 7.37 | 0.19 | 2.65% | 7.19 | 7.47 | 454148 | 33428.97 | 5.36% |
| 2025-07-02 | 7.29 | 7.18 | -0.12 | -1.64% | 7.13 | 7.29 | 283789 | 20444.76 | 3.35% |
| 2025-07-01 | 7.35 | 7.30 | -0.08 | -1.08% | 7.23 | 7.39 | 368853 | 26892.50 | 4.35% |
| 2025-06-30 | 7.33 | 7.38 | 0.10 | 1.37% | 7.28 | 7.50 | 414955 | 30683.64 | 4.90% |
| 2025-06-27 | 7.32 | 7.28 | 0.00 | 0.00% | 7.25 | 7.40 | 468146 | 34196.04 | 5.52% |
深证大盘股票行情在线 K线走势图
盛路通信(002446)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
