大金重工(002487)股票行情
大金重工(002487)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 | 23.86 | 23.99 | 0.14 | 0.59% | 23.59 | 24.26 | 90331 | 21589.84 | 1.43% |
| 2025-03-27 | 23.80 | 23.85 | -0.14 | -0.58% | 23.02 | 24.07 | 108900 | 25843.58 | 1.73% |
| 2025-03-26 | 23.31 | 23.99 | 0.49 | 2.09% | 23.16 | 24.32 | 161692 | 38774.63 | 2.56% |
| 2025-03-25 | 23.57 | 23.50 | -0.63 | -2.61% | 23.37 | 24.57 | 182256 | 43334.44 | 2.89% |
| 2025-03-24 | 24.73 | 24.13 | 0.57 | 2.42% | 23.43 | 25.10 | 310609 | 75347.26 | 4.92% |
| 2025-03-21 | 23.32 | 23.56 | 0.40 | 1.73% | 23.32 | 24.20 | 205974 | 49221.73 | 3.26% |
| 2025-03-20 | 22.50 | 23.16 | 0.67 | 2.98% | 22.50 | 23.86 | 222495 | 52155.98 | 3.53% |
| 2025-03-19 | 22.70 | 22.49 | -0.23 | -1.01% | 22.40 | 23.17 | 133621 | 30410.27 | 2.12% |
| 2025-03-18 | 22.60 | 22.72 | 0.10 | 0.44% | 22.48 | 22.98 | 75652 | 17173.64 | 1.20% |
| 2025-03-17 | 22.25 | 22.62 | 0.42 | 1.89% | 22.23 | 22.82 | 102993 | 23253.97 | 1.63% |
| 2025-03-14 | 21.80 | 22.20 | 0.40 | 1.83% | 21.79 | 22.65 | 115483 | 25696.95 | 1.83% |
| 2025-03-13 | 21.64 | 21.80 | 0.15 | 0.69% | 21.54 | 22.23 | 62399 | 13603.40 | 0.99% |
| 2025-03-12 | 21.83 | 21.65 | -0.15 | -0.69% | 21.58 | 21.90 | 48703 | 10574.43 | 0.77% |
| 2025-03-11 | 21.54 | 21.80 | 0.01 | 0.05% | 21.50 | 21.90 | 57180 | 12431.66 | 0.91% |
| 2025-03-10 | 22.02 | 21.79 | -0.18 | -0.82% | 21.50 | 22.10 | 65639 | 14256.25 | 1.04% |
| 2025-03-07 | 21.98 | 21.97 | -0.01 | -0.05% | 21.83 | 22.14 | 61051 | 13407.14 | 0.97% |
| 2025-03-06 | 22.04 | 21.98 | -0.06 | -0.27% | 21.78 | 22.08 | 92513 | 20307.39 | 1.47% |
| 2025-03-05 | 21.35 | 22.04 | 0.76 | 3.57% | 21.28 | 22.63 | 178045 | 39325.39 | 2.82% |
| 2025-03-04 | 21.13 | 21.28 | 0.15 | 0.71% | 20.80 | 21.40 | 86401 | 18242.44 | 1.37% |
| 2025-03-03 | 20.71 | 21.13 | 0.62 | 3.02% | 20.68 | 21.99 | 169160 | 36241.06 | 2.68% |
| 2025-02-28 | 20.44 | 20.51 | 0.01 | 0.05% | 20.26 | 20.80 | 112108 | 23013.50 | 1.78% |
| 2025-02-27 | 20.71 | 20.50 | -0.20 | -0.97% | 20.25 | 20.85 | 80789 | 16559.95 | 1.28% |
| 2025-02-26 | 20.30 | 20.70 | 0.40 | 1.97% | 20.25 | 20.80 | 120938 | 24907.39 | 1.92% |
| 2025-02-25 | 19.53 | 20.30 | 0.58 | 2.94% | 19.47 | 20.76 | 235887 | 48016.87 | 3.74% |
| 2025-02-24 | 19.57 | 19.72 | -0.10 | -0.50% | 19.56 | 20.05 | 102460 | 20234.94 | 1.62% |
| 2025-02-21 | 19.98 | 19.82 | -0.07 | -0.35% | 19.70 | 20.16 | 87409 | 17361.47 | 1.39% |
| 2025-02-20 | 20.06 | 19.89 | -0.17 | -0.85% | 19.72 | 20.26 | 87159 | 17328.88 | 1.38% |
| 2025-02-19 | 19.32 | 20.06 | 0.57 | 2.92% | 19.29 | 20.41 | 210757 | 42164.95 | 3.34% |
| 2025-02-18 | 19.50 | 19.49 | -0.05 | -0.26% | 19.37 | 19.79 | 117348 | 22973.54 | 1.86% |
| 2025-02-17 | 19.64 | 19.54 | -0.10 | -0.51% | 19.38 | 19.74 | 94265 | 18429.30 | 1.49% |
| 2025-02-14 | 19.53 | 19.64 | 0.13 | 0.67% | 19.44 | 19.97 | 110829 | 21860.67 | 1.76% |
| 2025-02-13 | 19.58 | 19.51 | -0.15 | -0.76% | 19.48 | 19.80 | 76049 | 14899.06 | 1.21% |
| 2025-02-12 | 19.70 | 19.66 | -0.11 | -0.56% | 19.47 | 19.80 | 98061 | 19232.60 | 1.55% |
| 2025-02-11 | 20.00 | 19.77 | -0.35 | -1.74% | 19.72 | 20.12 | 108611 | 21567.89 | 1.72% |
| 2025-02-10 | 19.77 | 20.12 | 0.46 | 2.34% | 19.34 | 20.20 | 169857 | 33541.66 | 2.69% |
| 2025-02-07 | 19.44 | 19.66 | 0.22 | 1.13% | 19.33 | 20.08 | 167000 | 32974.80 | 2.65% |
| 2025-02-06 | 19.40 | 19.44 | -0.06 | -0.31% | 19.17 | 19.59 | 108553 | 21037.75 | 1.72% |
| 2025-02-05 | 19.89 | 19.50 | -0.36 | -1.81% | 19.34 | 19.93 | 79198 | 15513.07 | 1.26% |
| 2025-01-27 | 20.08 | 19.86 | -0.22 | -1.10% | 19.79 | 20.23 | 57968 | 11549.71 | 0.92% |
| 2025-01-24 | 19.60 | 20.08 | 0.28 | 1.41% | 19.58 | 20.19 | 93161 | 18661.76 | 1.48% |
| 2025-01-23 | 20.38 | 19.80 | -0.47 | -2.32% | 19.78 | 20.50 | 103554 | 20694.00 | 1.64% |
| 2025-01-22 | 19.99 | 20.27 | 0.16 | 0.80% | 19.81 | 20.50 | 101611 | 20541.33 | 1.61% |
| 2025-01-21 | 19.75 | 20.11 | 0.42 | 2.13% | 19.55 | 20.41 | 137139 | 27458.25 | 2.17% |
| 2025-01-20 | 19.73 | 19.69 | -0.20 | -1.01% | 19.60 | 20.15 | 109573 | 21658.72 | 1.74% |
| 2025-01-17 | 19.75 | 19.89 | 0.30 | 1.53% | 19.59 | 20.98 | 168303 | 34138.08 | 2.67% |
| 2025-01-16 | 19.85 | 19.59 | -0.18 | -0.91% | 19.41 | 20.14 | 81022 | 15989.11 | 1.28% |
| 2025-01-15 | 20.00 | 19.77 | -0.20 | -1.00% | 19.50 | 20.00 | 75494 | 14879.07 | 1.20% |
| 2025-01-14 | 19.44 | 19.97 | 0.58 | 2.99% | 19.22 | 20.00 | 105879 | 20925.46 | 1.68% |
| 2025-01-13 | 19.05 | 19.39 | 0.18 | 0.94% | 18.93 | 19.68 | 112447 | 21820.07 | 1.78% |
| 2025-01-10 | 19.03 | 19.21 | 0.15 | 0.79% | 18.69 | 19.40 | 107214 | 20512.33 | 1.70% |
| 2025-01-09 | 19.00 | 19.06 | -0.09 | -0.47% | 18.95 | 19.49 | 66844 | 12832.33 | 1.06% |
| 2025-01-08 | 19.11 | 19.15 | -0.15 | -0.78% | 18.76 | 19.41 | 93934 | 17937.35 | 1.49% |
| 2025-01-07 | 19.53 | 19.30 | -0.22 | -1.13% | 19.10 | 19.58 | 85312 | 16486.98 | 1.35% |
| 2025-01-06 | 19.40 | 19.52 | 0.12 | 0.62% | 19.31 | 19.85 | 61819 | 12080.33 | 0.98% |
| 2025-01-03 | 19.89 | 19.40 | -0.29 | -1.47% | 19.36 | 20.30 | 91746 | 18157.50 | 1.45% |
| 2025-01-02 | 20.49 | 19.69 | -0.80 | -3.90% | 19.50 | 20.50 | 88776 | 17683.23 | 1.41% |
| 2024-12-31 | 20.70 | 20.49 | -0.24 | -1.16% | 20.43 | 20.84 | 71628 | 14733.35 | 1.14% |
| 2024-12-30 | 20.78 | 20.73 | -0.10 | -0.48% | 20.67 | 21.30 | 71456 | 14927.11 | 1.13% |
| 2024-12-27 | 21.00 | 20.83 | -0.17 | -0.81% | 20.81 | 21.33 | 65545 | 13763.83 | 1.04% |
| 2024-12-26 | 20.76 | 21.00 | 0.24 | 1.16% | 20.60 | 21.12 | 83850 | 17495.92 | 1.33% |
| 2024-12-25 | 21.59 | 20.76 | -0.76 | -3.53% | 20.53 | 21.59 | 123258 | 25667.59 | 1.95% |
| 2024-12-24 | 21.30 | 21.52 | 0.25 | 1.18% | 21.30 | 21.85 | 60569 | 13067.33 | 0.96% |
| 2024-12-23 | 21.50 | 21.27 | -0.34 | -1.57% | 21.20 | 21.84 | 79390 | 17056.08 | 1.26% |
| 2024-12-20 | 22.39 | 21.61 | -0.61 | -2.75% | 21.58 | 23.30 | 131267 | 28915.40 | 2.08% |
| 2024-12-19 | 21.90 | 22.22 | 0.07 | 0.32% | 21.69 | 22.35 | 81997 | 18002.43 | 1.30% |
| 2024-12-18 | 22.20 | 22.15 | 0.07 | 0.32% | 22.00 | 22.29 | 53149 | 11771.47 | 0.84% |
| 2024-12-17 | 22.50 | 22.08 | -0.50 | -2.21% | 21.96 | 22.70 | 92567 | 20617.29 | 1.47% |
| 2024-12-16 | 23.16 | 22.58 | -0.53 | -2.29% | 22.19 | 23.50 | 133858 | 30391.68 | 2.12% |
| 2024-12-13 | 22.89 | 23.11 | 0.06 | 0.26% | 22.77 | 23.36 | 119079 | 27591.42 | 1.89% |
| 2024-12-12 | 22.97 | 23.05 | 0.09 | 0.39% | 22.77 | 23.45 | 91287 | 21050.71 | 1.45% |
| 2024-12-11 | 22.70 | 22.96 | 0.22 | 0.97% | 22.54 | 23.00 | 79124 | 18077.12 | 1.25% |
| 2024-12-10 | 23.08 | 22.74 | 0.26 | 1.16% | 22.44 | 23.40 | 166422 | 37938.48 | 2.64% |
| 2024-12-09 | 22.45 | 22.48 | -0.17 | -0.75% | 22.32 | 22.84 | 72325 | 16306.33 | 1.15% |
| 2024-12-06 | 22.57 | 22.65 | 0.07 | 0.31% | 22.26 | 22.80 | 73127 | 16503.21 | 1.16% |
| 2024-12-05 | 22.53 | 22.58 | -0.10 | -0.44% | 22.32 | 22.69 | 75670 | 16995.49 | 1.20% |
| 2024-12-04 | 23.18 | 22.68 | -0.65 | -2.79% | 22.49 | 23.37 | 100847 | 23024.26 | 1.60% |
| 2024-12-03 | 23.48 | 23.33 | -0.15 | -0.64% | 23.21 | 24.05 | 120454 | 28373.59 | 1.91% |
| 2024-12-02 | 23.33 | 23.48 | 0.02 | 0.09% | 23.14 | 23.88 | 151771 | 35668.70 | 2.41% |
| 2024-11-29 | 23.07 | 23.46 | 0.16 | 0.69% | 23.05 | 23.90 | 153296 | 36157.15 | 2.43% |
| 2024-11-28 | 23.39 | 23.30 | 0.31 | 1.35% | 23.01 | 24.38 | 254363 | 60439.39 | 4.03% |
深证大盘股票行情在线 K线走势图
