兄弟科技(002562)股票行情 兄弟科技股票行情 002562股票行情_爱股网
兄弟科技(002562)股票行情
兄弟科技(002562)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 | 7.04 | 7.10 | 0.06 | 0.85% | 6.98 | 7.15 | 396178 | 27953.65 | 5.65% |
| 2025-10-23 | 7.03 | 7.04 | -0.06 | -0.85% | 6.83 | 7.06 | 471273 | 32658.67 | 6.72% |
| 2025-10-22 | 7.23 | 7.10 | -0.22 | -3.01% | 7.08 | 7.27 | 467235 | 33405.49 | 6.66% |
| 2025-10-21 | 7.22 | 7.32 | 0.11 | 1.53% | 7.07 | 7.32 | 503564 | 36466.17 | 7.18% |
| 2025-10-20 | 7.36 | 7.21 | -0.05 | -0.69% | 7.14 | 7.40 | 569608 | 41115.92 | 8.12% |
| 2025-10-17 | 7.70 | 7.26 | -0.56 | -7.16% | 7.23 | 7.76 | 888357 | 65902.83 | 12.66% |
| 2025-10-16 | 8.02 | 7.82 | -0.33 | -4.05% | 7.72 | 8.06 | 1033029 | 80822.38 | 14.73% |
| 2025-10-15 | 7.71 | 8.15 | 0.49 | 6.40% | 7.71 | 8.36 | 1371452 | 109677.43 | 19.55% |
| 2025-10-14 | 7.89 | 7.66 | -0.36 | -4.49% | 7.65 | 8.00 | 1076667 | 83946.14 | 15.35% |
| 2025-10-13 | 7.39 | 8.02 | 0.22 | 2.82% | 7.33 | 8.20 | 1418481 | 111541.51 | 20.22% |
| 2025-10-10 | 7.49 | 7.80 | 0.37 | 4.98% | 7.41 | 7.99 | 1660377 | 128806.70 | 23.67% |
| 2025-10-09 | 7.39 | 7.43 | 0.17 | 2.34% | 7.23 | 7.48 | 924624 | 68170.04 | 13.18% |
| 2025-09-30 | 7.39 | 7.26 | -0.08 | -1.09% | 7.25 | 7.42 | 694854 | 50755.66 | 9.90% |
| 2025-09-29 | 7.49 | 7.34 | -0.04 | -0.54% | 7.23 | 7.52 | 780989 | 57490.84 | 11.13% |
| 2025-09-26 | 7.60 | 7.38 | -0.25 | -3.28% | 7.38 | 7.65 | 1183238 | 88414.08 | 16.87% |
| 2025-09-25 | 7.43 | 7.63 | 0.12 | 1.60% | 7.33 | 8.03 | 2356355 | 179973.80 | 33.59% |
| 2025-09-24 | 6.85 | 7.51 | 0.68 | 9.96% | 6.81 | 7.51 | 1104637 | 82241.22 | 15.75% |
| 2025-09-23 | 7.10 | 6.83 | -0.34 | -4.74% | 6.68 | 7.15 | 996082 | 67978.80 | 14.20% |
| 2025-09-22 | 7.35 | 7.17 | -0.14 | -1.92% | 7.10 | 7.39 | 939162 | 67460.55 | 13.39% |
| 2025-09-19 | 7.08 | 7.31 | 0.21 | 2.96% | 7.03 | 7.39 | 1510149 | 108960.48 | 21.53% |
| 2025-09-18 | 7.57 | 7.10 | -0.15 | -2.07% | 7.02 | 7.77 | 2450901 | 181696.55 | 34.94% |
| 2025-09-17 | 7.24 | 7.25 | 0.66 | 10.02% | 7.04 | 7.25 | 1165487 | 84273.10 | 16.61% |
| 2025-09-16 | 6.50 | 6.59 | 0.11 | 1.70% | 6.38 | 6.60 | 402686 | 26147.89 | 5.74% |
| 2025-09-15 | 6.53 | 6.48 | -0.08 | -1.22% | 6.47 | 6.65 | 319485 | 20861.49 | 4.55% |
| 2025-09-12 | 6.64 | 6.56 | -0.08 | -1.20% | 6.54 | 6.67 | 337146 | 22266.60 | 4.81% |
| 2025-09-11 | 6.53 | 6.64 | 0.11 | 1.68% | 6.38 | 6.64 | 367941 | 24066.90 | 5.24% |
| 2025-09-10 | 6.62 | 6.53 | -0.11 | -1.66% | 6.46 | 6.65 | 393422 | 25702.29 | 5.61% |
| 2025-09-09 | 6.80 | 6.64 | -0.14 | -2.06% | 6.63 | 6.85 | 474297 | 31877.65 | 6.76% |
| 2025-09-08 | 6.48 | 6.78 | 0.30 | 4.63% | 6.41 | 6.88 | 728468 | 48991.97 | 10.38% |
| 2025-09-05 | 6.35 | 6.48 | 0.13 | 2.05% | 6.24 | 6.49 | 361248 | 23117.50 | 5.15% |
| 2025-09-04 | 6.61 | 6.35 | -0.27 | -4.08% | 6.15 | 6.62 | 482089 | 31110.48 | 6.87% |
| 2025-09-03 | 6.90 | 6.62 | -0.28 | -4.06% | 6.60 | 6.93 | 590751 | 39995.93 | 8.42% |
| 2025-09-02 | 6.87 | 6.90 | 0.10 | 1.47% | 6.53 | 7.00 | 973516 | 66029.45 | 13.88% |
| 2025-09-01 | 6.58 | 6.80 | 0.21 | 3.19% | 6.48 | 6.80 | 641763 | 42807.98 | 9.15% |
| 2025-08-29 | 6.67 | 6.59 | -0.08 | -1.20% | 6.52 | 6.70 | 418872 | 27663.72 | 5.97% |
| 2025-08-28 | 6.50 | 6.67 | 0.13 | 1.99% | 6.31 | 6.67 | 651543 | 42352.45 | 9.29% |
| 2025-08-27 | 6.84 | 6.54 | -0.28 | -4.11% | 6.53 | 6.84 | 692555 | 46365.67 | 9.87% |
| 2025-08-26 | 6.80 | 6.82 | 0.05 | 0.74% | 6.67 | 6.87 | 674853 | 45870.38 | 9.62% |
| 2025-08-25 | 6.74 | 6.77 | 0.02 | 0.30% | 6.73 | 6.83 | 641798 | 43479.22 | 9.15% |
| 2025-08-22 | 6.75 | 6.75 | -0.05 | -0.74% | 6.66 | 6.77 | 632863 | 42512.55 | 9.02% |
| 2025-08-21 | 6.91 | 6.80 | -0.13 | -1.88% | 6.75 | 6.93 | 697219 | 47654.23 | 9.94% |
| 2025-08-20 | 7.00 | 6.93 | -0.21 | -2.94% | 6.80 | 7.06 | 1163776 | 80446.31 | 16.59% |
| 2025-08-19 | 7.35 | 7.14 | -0.36 | -4.80% | 7.11 | 7.35 | 1451916 | 104452.13 | 20.70% |
| 2025-08-18 | 7.01 | 7.50 | 0.41 | 5.78% | 6.91 | 7.79 | 2232615 | 161004.75 | 31.82% |
| 2025-08-15 | 6.79 | 7.09 | 0.08 | 1.14% | 6.79 | 7.21 | 1884624 | 133508.56 | 26.86% |
| 2025-08-14 | 7.20 | 7.01 | 0.15 | 2.19% | 6.96 | 7.49 | 2941095 | 210267.83 | 41.92% |
| 2025-08-13 | 6.43 | 6.86 | 0.62 | 9.94% | 6.35 | 6.86 | 1304275 | 86867.49 | 18.59% |
| 2025-08-12 | 6.26 | 6.24 | 0.03 | 0.48% | 6.21 | 6.49 | 1491246 | 94037.21 | 21.26% |
| 2025-08-11 | 5.98 | 6.21 | 0.21 | 3.50% | 5.87 | 6.26 | 1365669 | 83715.63 | 19.47% |
| 2025-08-08 | 5.97 | 6.00 | 0.04 | 0.67% | 5.97 | 6.23 | 1132380 | 68858.00 | 16.14% |
| 2025-08-07 | 6.03 | 5.96 | -0.06 | -1.00% | 5.92 | 6.20 | 1069613 | 64385.94 | 15.25% |
| 2025-08-06 | 5.88 | 6.02 | 0.06 | 1.01% | 5.80 | 6.10 | 1655504 | 99349.72 | 23.60% |
| 2025-08-05 | 5.65 | 5.96 | 0.34 | 6.05% | 5.63 | 6.00 | 1495017 | 87003.30 | 21.31% |
| 2025-08-04 | 5.55 | 5.62 | 0.03 | 0.54% | 5.46 | 5.63 | 385032 | 21397.45 | 5.49% |
| 2025-08-01 | 5.60 | 5.59 | -0.02 | -0.36% | 5.56 | 5.65 | 325514 | 18229.53 | 4.64% |
| 2025-07-31 | 5.68 | 5.61 | -0.08 | -1.41% | 5.58 | 5.72 | 417076 | 23503.71 | 5.95% |
| 2025-07-30 | 5.72 | 5.69 | -0.07 | -1.22% | 5.67 | 5.77 | 483464 | 27623.62 | 6.89% |
| 2025-07-29 | 5.80 | 5.76 | -0.08 | -1.37% | 5.65 | 5.83 | 618541 | 35323.29 | 8.82% |
| 2025-07-28 | 5.74 | 5.84 | 0.11 | 1.92% | 5.73 | 5.88 | 731344 | 42677.32 | 10.43% |
| 2025-07-25 | 5.87 | 5.73 | -0.15 | -2.55% | 5.71 | 5.91 | 745283 | 43032.72 | 10.62% |
| 2025-07-24 | 5.92 | 5.88 | -0.04 | -0.68% | 5.86 | 5.98 | 706980 | 41644.11 | 10.08% |
| 2025-07-23 | 6.10 | 5.92 | -0.31 | -4.98% | 5.86 | 6.10 | 1178006 | 70226.87 | 16.79% |
| 2025-07-22 | 6.30 | 6.23 | -0.04 | -0.64% | 6.21 | 6.49 | 1261646 | 80034.82 | 17.98% |
| 2025-07-21 | 6.27 | 6.27 | 0.05 | 0.80% | 6.17 | 6.39 | 1032742 | 64714.62 | 14.72% |
| 2025-07-18 | 6.28 | 6.22 | -0.06 | -0.96% | 6.14 | 6.30 | 1150721 | 71358.20 | 16.40% |
| 2025-07-17 | 6.22 | 6.28 | 0.04 | 0.64% | 6.12 | 6.44 | 1478257 | 93241.32 | 21.07% |
| 2025-07-16 | 6.44 | 6.24 | -0.27 | -4.15% | 6.17 | 6.50 | 1816084 | 114408.23 | 25.89% |
| 2025-07-15 | 6.50 | 6.51 | 0.25 | 3.99% | 6.35 | 6.82 | 3051173 | 199633.42 | 43.49% |
| 2025-07-14 | 5.71 | 6.26 | 0.57 | 10.02% | 5.71 | 6.26 | 1530025 | 93400.00 | 21.81% |
| 2025-07-11 | 6.00 | 5.69 | -0.40 | -6.57% | 5.63 | 6.06 | 1986476 | 114241.65 | 28.32% |
| 2025-07-10 | 6.07 | 6.09 | -0.19 | -3.03% | 6.00 | 6.79 | 2751974 | 175064.94 | 39.23% |
| 2025-07-09 | 5.82 | 6.28 | 0.43 | 7.35% | 5.67 | 6.44 | 2869616 | 170246.66 | 40.91% |
| 2025-07-08 | 6.05 | 5.85 | -0.11 | -1.85% | 5.60 | 6.20 | 3077876 | 179592.61 | 43.87% |
| 2025-07-07 | 5.32 | 5.96 | 0.54 | 9.96% | 5.28 | 5.96 | 1861638 | 105719.59 | 26.54% |
| 2025-07-04 | 5.42 | 5.42 | 0.49 | 9.94% | 5.27 | 5.42 | 2226248 | 120161.84 | 31.73% |
| 2025-07-03 | 4.95 | 4.93 | 0.01 | 0.20% | 4.89 | 4.97 | 373198 | 18379.71 | 5.32% |
| 2025-07-02 | 4.93 | 4.92 | -0.07 | -1.40% | 4.88 | 4.98 | 561148 | 27648.57 | 8.00% |
| 2025-07-01 | 4.88 | 4.99 | 0.11 | 2.25% | 4.85 | 5.06 | 920007 | 45402.11 | 13.11% |
| 2025-06-30 | 4.90 | 4.88 | 0.05 | 1.04% | 4.81 | 4.92 | 673222 | 32831.54 | 9.60% |
| 2025-06-27 | 4.79 | 4.83 | 0.05 | 1.05% | 4.77 | 4.90 | 605659 | 29166.43 | 8.63% |
深证大盘股票行情在线 K线走势图
兄弟科技(002562)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
