旷达科技(002516)股票行情
旷达科技(002516)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 | 5.33 | 5.30 | -0.04 | -0.75% | 5.27 | 5.39 | 121028 | 6443.68 | 0.83% |
| 2025-03-27 | 5.38 | 5.34 | -0.05 | -0.93% | 5.26 | 5.41 | 136784 | 7305.17 | 0.94% |
| 2025-03-26 | 5.33 | 5.39 | 0.06 | 1.13% | 5.30 | 5.43 | 162554 | 8767.90 | 1.12% |
| 2025-03-25 | 5.32 | 5.33 | -0.01 | -0.19% | 5.30 | 5.40 | 139158 | 7447.62 | 0.96% |
| 2025-03-24 | 5.40 | 5.34 | -0.11 | -2.02% | 5.24 | 5.44 | 236067 | 12565.41 | 1.62% |
| 2025-03-21 | 5.53 | 5.45 | -0.09 | -1.62% | 5.40 | 5.55 | 232843 | 12709.58 | 1.60% |
| 2025-03-20 | 5.44 | 5.54 | 0.10 | 1.84% | 5.41 | 5.61 | 252983 | 13991.37 | 1.74% |
| 2025-03-19 | 5.42 | 5.44 | -0.01 | -0.18% | 5.40 | 5.48 | 150544 | 8176.69 | 1.04% |
| 2025-03-18 | 5.41 | 5.45 | 0.02 | 0.37% | 5.41 | 5.55 | 259417 | 14198.03 | 1.78% |
| 2025-03-17 | 5.30 | 5.43 | 0.16 | 3.04% | 5.25 | 5.43 | 263394 | 14115.70 | 1.81% |
| 2025-03-14 | 5.24 | 5.27 | 0.02 | 0.38% | 5.16 | 5.28 | 211230 | 11050.31 | 1.45% |
| 2025-03-13 | 5.33 | 5.25 | -0.12 | -2.23% | 5.17 | 5.39 | 243468 | 12775.40 | 1.67% |
| 2025-03-12 | 5.55 | 5.37 | -0.03 | -0.56% | 5.36 | 5.59 | 361725 | 19656.07 | 2.49% |
| 2025-03-11 | 5.20 | 5.40 | 0.14 | 2.66% | 5.18 | 5.42 | 373643 | 19935.92 | 2.57% |
| 2025-03-10 | 5.25 | 5.26 | 0.03 | 0.57% | 5.19 | 5.31 | 327032 | 17171.93 | 2.25% |
| 2025-03-07 | 5.05 | 5.23 | 0.17 | 3.36% | 5.00 | 5.57 | 573919 | 30446.58 | 3.95% |
| 2025-03-06 | 5.04 | 5.06 | 0.05 | 1.00% | 5.00 | 5.10 | 135508 | 6862.79 | 0.93% |
| 2025-03-05 | 5.02 | 5.01 | 0.01 | 0.20% | 4.90 | 5.04 | 111662 | 5558.21 | 0.77% |
| 2025-03-04 | 4.87 | 5.00 | 0.12 | 2.46% | 4.83 | 5.01 | 120158 | 5946.27 | 0.83% |
| 2025-03-03 | 4.98 | 4.88 | -0.09 | -1.81% | 4.87 | 5.04 | 193001 | 9566.63 | 1.33% |
| 2025-02-28 | 5.15 | 4.97 | -0.21 | -4.05% | 4.96 | 5.19 | 183502 | 9268.17 | 1.26% |
| 2025-02-27 | 5.21 | 5.18 | -0.02 | -0.38% | 5.07 | 5.23 | 190057 | 9793.90 | 1.31% |
| 2025-02-26 | 5.17 | 5.20 | 0.05 | 0.97% | 5.17 | 5.28 | 182295 | 9515.89 | 1.25% |
| 2025-02-25 | 5.11 | 5.15 | 0.00 | 0.00% | 5.08 | 5.22 | 132142 | 6823.05 | 0.91% |
| 2025-02-24 | 5.17 | 5.15 | -0.02 | -0.39% | 5.11 | 5.21 | 138981 | 7163.47 | 0.96% |
| 2025-02-21 | 5.18 | 5.17 | -0.02 | -0.39% | 5.11 | 5.19 | 148722 | 7655.29 | 1.02% |
| 2025-02-20 | 5.20 | 5.19 | 0.00 | 0.00% | 5.11 | 5.21 | 151205 | 7818.17 | 1.04% |
| 2025-02-19 | 5.01 | 5.19 | 0.19 | 3.80% | 5.00 | 5.21 | 173091 | 8885.41 | 1.19% |
| 2025-02-18 | 5.13 | 5.00 | -0.15 | -2.91% | 4.98 | 5.15 | 159932 | 8097.57 | 1.10% |
| 2025-02-17 | 5.17 | 5.15 | -0.02 | -0.39% | 5.11 | 5.21 | 133080 | 6850.98 | 0.92% |
| 2025-02-14 | 5.17 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 107696 | 5571.81 | 0.74% |
| 2025-02-13 | 5.33 | 5.17 | -0.13 | -2.45% | 5.16 | 5.33 | 169603 | 8863.72 | 1.17% |
| 2025-02-12 | 5.19 | 5.30 | 0.08 | 1.53% | 5.19 | 5.33 | 170042 | 8972.02 | 1.17% |
| 2025-02-11 | 5.23 | 5.22 | 0.03 | 0.58% | 5.17 | 5.27 | 166950 | 8715.40 | 1.15% |
| 2025-02-10 | 5.23 | 5.19 | -0.01 | -0.19% | 5.16 | 5.27 | 178419 | 9295.68 | 1.23% |
| 2025-02-07 | 5.09 | 5.20 | 0.12 | 2.36% | 5.05 | 5.32 | 280764 | 14558.59 | 1.93% |
| 2025-02-06 | 4.91 | 5.08 | 0.14 | 2.83% | 4.88 | 5.08 | 160581 | 8039.98 | 1.10% |
| 2025-02-05 | 5.00 | 4.94 | 0.04 | 0.82% | 4.93 | 5.03 | 126885 | 6307.63 | 0.87% |
| 2025-01-27 | 5.06 | 4.90 | -0.13 | -2.58% | 4.90 | 5.07 | 114966 | 5713.37 | 0.79% |
| 2025-01-24 | 4.94 | 5.03 | 0.05 | 1.00% | 4.92 | 5.03 | 96020 | 4798.36 | 0.66% |
| 2025-01-23 | 5.05 | 4.98 | -0.01 | -0.20% | 4.95 | 5.11 | 122800 | 6181.24 | 0.84% |
| 2025-01-22 | 5.02 | 4.99 | -0.07 | -1.38% | 4.97 | 5.05 | 100700 | 5036.51 | 0.69% |
| 2025-01-21 | 5.10 | 5.06 | 0.01 | 0.20% | 5.02 | 5.12 | 102149 | 5173.33 | 0.70% |
| 2025-01-20 | 5.12 | 5.05 | 0.00 | 0.00% | 5.02 | 5.16 | 105733 | 5368.62 | 0.73% |
| 2025-01-17 | 4.97 | 5.05 | 0.07 | 1.41% | 4.94 | 5.06 | 146942 | 7375.18 | 1.01% |
| 2025-01-16 | 4.99 | 4.98 | 0.01 | 0.20% | 4.95 | 5.09 | 136961 | 6868.85 | 0.94% |
| 2025-01-15 | 5.04 | 4.97 | -0.05 | -1.00% | 4.95 | 5.04 | 125330 | 6237.42 | 0.86% |
| 2025-01-14 | 4.78 | 5.02 | 0.26 | 5.46% | 4.75 | 5.02 | 158832 | 7815.87 | 1.09% |
| 2025-01-13 | 4.69 | 4.76 | 0.00 | 0.00% | 4.60 | 4.79 | 137677 | 6499.46 | 0.95% |
| 2025-01-10 | 4.86 | 4.76 | -0.11 | -2.26% | 4.76 | 4.95 | 154631 | 7517.20 | 1.06% |
| 2025-01-09 | 4.82 | 4.87 | 0.03 | 0.62% | 4.78 | 4.90 | 133116 | 6459.33 | 0.92% |
| 2025-01-08 | 4.89 | 4.84 | -0.05 | -1.02% | 4.67 | 4.89 | 196563 | 9401.85 | 1.35% |
| 2025-01-07 | 4.72 | 4.89 | 0.17 | 3.60% | 4.70 | 4.90 | 163480 | 7883.44 | 1.12% |
| 2025-01-06 | 4.67 | 4.72 | 0.02 | 0.43% | 4.56 | 4.81 | 162546 | 7639.06 | 1.12% |
| 2025-01-03 | 4.95 | 4.70 | -0.24 | -4.86% | 4.67 | 4.95 | 222980 | 10691.79 | 1.53% |
| 2025-01-02 | 5.07 | 4.94 | -0.13 | -2.56% | 4.88 | 5.12 | 193041 | 9651.33 | 1.33% |
| 2024-12-31 | 5.23 | 5.07 | -0.14 | -2.69% | 5.06 | 5.26 | 178246 | 9139.98 | 1.23% |
| 2024-12-30 | 5.34 | 5.21 | -0.15 | -2.80% | 5.20 | 5.38 | 152478 | 7995.13 | 1.05% |
| 2024-12-27 | 5.29 | 5.36 | 0.08 | 1.52% | 5.29 | 5.46 | 160033 | 8619.68 | 1.10% |
| 2024-12-26 | 5.20 | 5.28 | 0.07 | 1.34% | 5.19 | 5.34 | 119013 | 6285.05 | 0.82% |
| 2024-12-25 | 5.33 | 5.21 | -0.16 | -2.98% | 5.16 | 5.38 | 197310 | 10314.17 | 1.36% |
| 2024-12-24 | 5.37 | 5.37 | 0.07 | 1.32% | 5.30 | 5.45 | 168705 | 9046.03 | 1.16% |
| 2024-12-23 | 5.70 | 5.30 | -0.38 | -6.69% | 5.30 | 5.71 | 282019 | 15364.84 | 1.94% |
| 2024-12-20 | 5.62 | 5.68 | 0.07 | 1.25% | 5.60 | 5.77 | 188521 | 10671.63 | 1.30% |
| 2024-12-19 | 5.56 | 5.61 | 0.00 | 0.00% | 5.48 | 5.64 | 190870 | 10608.68 | 1.31% |
| 2024-12-18 | 5.61 | 5.61 | -0.02 | -0.36% | 5.55 | 5.70 | 243581 | 13707.84 | 1.67% |
| 2024-12-17 | 5.90 | 5.63 | -0.31 | -5.22% | 5.61 | 6.04 | 387813 | 22297.09 | 2.67% |
| 2024-12-16 | 6.16 | 5.94 | -0.23 | -3.73% | 5.87 | 6.29 | 703744 | 42327.90 | 4.84% |
| 2024-12-13 | 5.82 | 6.17 | 0.34 | 5.83% | 5.71 | 6.41 | 1211666 | 74945.08 | 8.33% |
| 2024-12-12 | 5.95 | 5.83 | -0.12 | -2.02% | 5.76 | 5.99 | 417806 | 24399.01 | 2.87% |
| 2024-12-11 | 5.85 | 5.95 | 0.14 | 2.41% | 5.82 | 5.96 | 345300 | 20417.69 | 2.37% |
| 2024-12-10 | 6.01 | 5.81 | -0.04 | -0.68% | 5.80 | 6.05 | 532796 | 31584.08 | 3.66% |
| 2024-12-09 | 5.94 | 5.85 | -0.10 | -1.68% | 5.74 | 6.05 | 657019 | 38604.29 | 4.52% |
| 2024-12-06 | 6.02 | 5.95 | -0.28 | -4.49% | 5.91 | 6.31 | 1164733 | 70129.67 | 8.01% |
| 2024-12-05 | 6.50 | 6.23 | 0.32 | 5.41% | 6.05 | 6.50 | 2045906 | 129529.58 | 14.07% |
| 2024-12-04 | 5.50 | 5.91 | 0.54 | 10.06% | 5.50 | 5.91 | 281171 | 16421.27 | 1.93% |
| 2024-12-03 | 5.35 | 5.37 | 0.05 | 0.94% | 5.25 | 5.44 | 238591 | 12720.40 | 1.64% |
| 2024-12-02 | 5.31 | 5.32 | 0.03 | 0.57% | 5.30 | 5.39 | 189917 | 10146.03 | 1.31% |
| 2024-11-29 | 5.22 | 5.29 | 0.07 | 1.34% | 5.15 | 5.36 | 173395 | 9133.56 | 1.19% |
| 2024-11-28 | 5.27 | 5.22 | -0.05 | -0.95% | 5.20 | 5.31 | 128818 | 6762.57 | 0.89% |
深证大盘股票行情在线 K线走势图
