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 |
|---|
| 2025-03-28 | 6.46 | 6.29 | -0.16 | -2.48% | 6.28 | 6.51 | 195465 | 12428.49 | 2.31% |
| 2025-03-27 | 6.55 | 6.45 | -0.13 | -1.98% | 6.36 | 6.56 | 202762 | 13093.84 | 2.39% |
| 2025-03-26 | 6.50 | 6.58 | 0.00 | 0.00% | 6.50 | 6.68 | 187524 | 12379.04 | 2.21% |
| 2025-03-25 | 6.41 | 6.58 | 0.15 | 2.33% | 6.36 | 6.75 | 358699 | 23641.54 | 4.23% |
| 2025-03-24 | 6.70 | 6.43 | -0.28 | -4.17% | 6.25 | 6.71 | 424605 | 27356.80 | 5.01% |
| 2025-03-21 | 6.73 | 6.71 | -0.06 | -0.89% | 6.67 | 6.91 | 333580 | 22541.19 | 3.94% |
| 2025-03-20 | 6.71 | 6.77 | 0.05 | 0.74% | 6.67 | 6.85 | 288331 | 19571.54 | 3.40% |
| 2025-03-19 | 6.80 | 6.72 | -0.11 | -1.61% | 6.69 | 6.81 | 254610 | 17153.54 | 3.00% |
| 2025-03-18 | 6.88 | 6.83 | -0.05 | -0.73% | 6.77 | 6.93 | 282920 | 19341.70 | 3.34% |
| 2025-03-17 | 6.89 | 6.88 | -0.03 | -0.43% | 6.85 | 6.98 | 366172 | 25276.61 | 4.32% |
| 2025-03-14 | 6.93 | 6.91 | -0.01 | -0.14% | 6.76 | 6.95 | 374088 | 25703.05 | 4.41% |
| 2025-03-13 | 6.98 | 6.92 | -0.04 | -0.57% | 6.82 | 7.04 | 417109 | 28877.69 | 4.92% |
| 2025-03-12 | 7.02 | 6.96 | 0.05 | 0.72% | 6.93 | 7.13 | 517543 | 36352.02 | 6.11% |
| 2025-03-11 | 6.70 | 6.91 | 0.13 | 1.92% | 6.65 | 6.93 | 388915 | 26659.26 | 4.59% |
| 2025-03-10 | 6.88 | 6.78 | -0.07 | -1.02% | 6.70 | 6.88 | 355364 | 24069.38 | 4.19% |
| 2025-03-07 | 6.80 | 6.85 | 0.08 | 1.18% | 6.76 | 6.99 | 654403 | 44997.07 | 7.72% |
| 2025-03-06 | 6.76 | 6.77 | 0.12 | 1.80% | 6.69 | 6.95 | 655278 | 44579.88 | 7.73% |
| 2025-03-05 | 6.40 | 6.65 | 0.29 | 4.56% | 6.40 | 6.89 | 530013 | 35020.40 | 6.25% |
| 2025-03-04 | 6.17 | 6.36 | 0.16 | 2.58% | 6.15 | 6.39 | 239518 | 15128.90 | 2.83% |
| 2025-03-03 | 6.20 | 6.20 | 0.00 | 0.00% | 6.16 | 6.35 | 228917 | 14322.48 | 2.70% |
| 2025-02-28 | 6.44 | 6.20 | -0.29 | -4.47% | 6.18 | 6.47 | 341045 | 21460.98 | 4.02% |
| 2025-02-27 | 6.65 | 6.49 | -0.17 | -2.55% | 6.38 | 6.70 | 370997 | 24172.32 | 4.38% |
| 2025-02-26 | 6.69 | 6.66 | 0.14 | 2.15% | 6.53 | 6.75 | 513110 | 34119.41 | 6.05% |
| 2025-02-25 | 6.30 | 6.52 | 0.14 | 2.19% | 6.26 | 6.72 | 498683 | 32574.06 | 5.88% |
| 2025-02-24 | 6.42 | 6.38 | -0.05 | -0.78% | 6.30 | 6.46 | 240177 | 15311.93 | 2.83% |
| 2025-02-21 | 6.33 | 6.43 | 0.11 | 1.74% | 6.26 | 6.44 | 257408 | 16413.63 | 3.04% |
| 2025-02-20 | 6.23 | 6.32 | 0.07 | 1.12% | 6.18 | 6.34 | 198977 | 12495.69 | 2.35% |
| 2025-02-19 | 6.14 | 6.25 | 0.13 | 2.12% | 6.11 | 6.26 | 211442 | 13092.26 | 2.49% |
| 2025-02-18 | 6.36 | 6.12 | -0.27 | -4.23% | 6.08 | 6.41 | 277929 | 17331.61 | 3.28% |
| 2025-02-17 | 6.37 | 6.39 | 0.01 | 0.16% | 6.31 | 6.46 | 269457 | 17178.67 | 3.18% |
| 2025-02-14 | 6.26 | 6.38 | 0.11 | 1.75% | 6.17 | 6.49 | 351978 | 22344.32 | 4.15% |
| 2025-02-13 | 6.41 | 6.27 | -0.12 | -1.88% | 6.24 | 6.41 | 206733 | 13011.22 | 2.44% |
| 2025-02-12 | 6.27 | 6.39 | 0.09 | 1.43% | 6.25 | 6.41 | 190834 | 12125.20 | 2.25% |
| 2025-02-11 | 6.38 | 6.30 | -0.08 | -1.25% | 6.24 | 6.38 | 210996 | 13274.82 | 2.49% |
| 2025-02-10 | 6.25 | 6.38 | 0.13 | 2.08% | 6.24 | 6.39 | 244312 | 15474.50 | 2.88% |
| 2025-02-07 | 6.11 | 6.25 | 0.15 | 2.46% | 6.06 | 6.33 | 299524 | 18632.99 | 3.53% |
| 2025-02-06 | 5.90 | 6.10 | 0.20 | 3.39% | 5.81 | 6.10 | 268536 | 16137.24 | 3.17% |
| 2025-02-05 | 5.83 | 5.90 | 0.15 | 2.61% | 5.78 | 5.93 | 270653 | 15896.96 | 3.19% |
| 2025-01-27 | 5.92 | 5.75 | -0.16 | -2.71% | 5.75 | 6.01 | 250133 | 14598.25 | 2.95% |
| 2025-01-24 | 5.82 | 5.91 | 0.09 | 1.55% | 5.78 | 5.92 | 234554 | 13761.52 | 2.77% |
| 2025-01-23 | 5.94 | 5.82 | -0.08 | -1.36% | 5.81 | 6.11 | 356827 | 21300.11 | 4.21% |
| 2025-01-22 | 5.90 | 5.90 | -0.03 | -0.51% | 5.81 | 5.94 | 356466 | 20908.22 | 4.21% |
| 2025-01-21 | 5.89 | 5.93 | 0.08 | 1.37% | 5.83 | 6.10 | 722101 | 42954.75 | 8.52% |
| 2025-01-20 | 5.90 | 5.85 | -0.64 | -9.86% | 5.84 | 6.03 | 633277 | 37113.15 | 7.47% |
| 2025-01-17 | 6.45 | 6.49 | -0.02 | -0.31% | 6.42 | 6.58 | 155690 | 10107.94 | 1.84% |
| 2025-01-16 | 6.47 | 6.51 | 0.08 | 1.24% | 6.43 | 6.57 | 206170 | 13409.64 | 2.43% |
| 2025-01-15 | 6.46 | 6.43 | -0.05 | -0.77% | 6.41 | 6.55 | 173882 | 11227.34 | 2.05% |
| 2025-01-14 | 6.14 | 6.48 | 0.36 | 5.88% | 6.14 | 6.49 | 264186 | 16773.79 | 3.12% |
| 2025-01-13 | 6.03 | 6.12 | 0.03 | 0.49% | 5.90 | 6.23 | 187877 | 11384.05 | 2.22% |
| 2025-01-10 | 6.31 | 6.09 | -0.23 | -3.64% | 6.08 | 6.38 | 181069 | 11281.74 | 2.14% |
| 2025-01-09 | 6.15 | 6.32 | 0.12 | 1.94% | 6.13 | 6.38 | 226986 | 14343.80 | 2.68% |
| 2025-01-08 | 6.30 | 6.20 | -0.10 | -1.59% | 6.02 | 6.30 | 243487 | 15021.04 | 2.87% |
| 2025-01-07 | 6.16 | 6.30 | 0.15 | 2.44% | 6.15 | 6.31 | 203052 | 12646.69 | 2.40% |
| 2025-01-06 | 6.23 | 6.15 | 0.01 | 0.16% | 6.07 | 6.27 | 224680 | 13852.79 | 2.65% |
| 2025-01-03 | 6.41 | 6.14 | -0.25 | -3.91% | 6.10 | 6.47 | 241801 | 15129.70 | 2.85% |
| 2025-01-02 | 6.55 | 6.39 | -0.16 | -2.44% | 6.32 | 6.65 | 230097 | 14934.68 | 2.71% |
| 2024-12-31 | 6.88 | 6.55 | -0.32 | -4.66% | 6.54 | 6.93 | 285524 | 19084.54 | 3.37% |
| 2024-12-30 | 6.89 | 6.87 | -0.05 | -0.72% | 6.68 | 6.97 | 229468 | 15724.74 | 2.71% |
| 2024-12-27 | 6.88 | 6.92 | 0.07 | 1.02% | 6.85 | 7.05 | 232944 | 16237.80 | 2.75% |
| 2024-12-26 | 6.72 | 6.85 | 0.13 | 1.93% | 6.72 | 6.95 | 213498 | 14683.72 | 2.52% |
| 2024-12-25 | 6.88 | 6.72 | -0.20 | -2.89% | 6.60 | 6.91 | 216488 | 14558.30 | 2.55% |
| 2024-12-24 | 6.88 | 6.92 | 0.05 | 0.73% | 6.76 | 7.02 | 236635 | 16286.02 | 2.79% |
| 2024-12-23 | 7.27 | 6.87 | -0.44 | -6.02% | 6.86 | 7.31 | 348674 | 24537.71 | 4.11% |
| 2024-12-20 | 7.31 | 7.31 | 0.02 | 0.27% | 7.17 | 7.41 | 281560 | 20525.23 | 3.32% |
| 2024-12-19 | 7.06 | 7.29 | 0.15 | 2.10% | 7.00 | 7.31 | 309663 | 22292.54 | 3.65% |
| 2024-12-18 | 7.04 | 7.14 | 0.11 | 1.56% | 6.91 | 7.20 | 221641 | 15719.96 | 2.61% |
| 2024-12-17 | 7.36 | 7.03 | -0.37 | -5.00% | 7.00 | 7.42 | 330854 | 23673.68 | 3.90% |
| 2024-12-16 | 7.46 | 7.40 | -0.06 | -0.80% | 7.34 | 7.52 | 242319 | 18028.98 | 2.86% |
| 2024-12-13 | 7.63 | 7.46 | -0.24 | -3.12% | 7.46 | 7.67 | 355304 | 26829.93 | 4.19% |
| 2024-12-12 | 7.65 | 7.70 | 0.04 | 0.52% | 7.55 | 7.76 | 394363 | 30237.96 | 4.65% |
| 2024-12-11 | 7.56 | 7.66 | 0.10 | 1.32% | 7.51 | 7.67 | 382643 | 29163.37 | 4.51% |
| 2024-12-10 | 7.61 | 7.56 | 0.12 | 1.61% | 7.49 | 7.64 | 520447 | 39354.45 | 6.14% |
| 2024-12-09 | 7.51 | 7.44 | -0.07 | -0.93% | 7.32 | 7.55 | 318912 | 23705.68 | 3.76% |
| 2024-12-06 | 7.61 | 7.51 | -0.05 | -0.66% | 7.43 | 7.63 | 394369 | 29608.14 | 4.65% |
| 2024-12-05 | 7.22 | 7.56 | 0.32 | 4.42% | 7.20 | 7.63 | 598231 | 44734.79 | 7.06% |
| 2024-12-04 | 7.33 | 7.24 | -0.11 | -1.50% | 7.20 | 7.36 | 247680 | 18025.68 | 2.92% |
| 2024-12-03 | 7.41 | 7.35 | -0.08 | -1.08% | 7.26 | 7.42 | 293840 | 21551.12 | 3.47% |
| 2024-12-02 | 7.29 | 7.43 | 0.17 | 2.34% | 7.24 | 7.44 | 333433 | 24601.51 | 3.93% |
| 2024-11-29 | 7.20 | 7.26 | 0.04 | 0.55% | 7.08 | 7.34 | 318070 | 22994.84 | 3.75% |
| 2024-11-28 | 7.28 | 7.22 | -0.09 | -1.23% | 7.19 | 7.37 | 309941 | 22573.00 | 3.66% |
深证大盘股票行情在线 K线走势图
