山东章鼓(002598)股票行情 山东章鼓股票行情 002598股票行情_爱股网
山东章鼓(002598)股票行情
山东章鼓(002598)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 |
|---|
| 2025-10-27 | 11.84 | 11.71 | -0.07 | -0.59% | 11.63 | 11.88 | 73700 | 8631.86 | 2.62% |
| 2025-10-24 | 11.62 | 11.78 | 0.14 | 1.20% | 11.60 | 11.84 | 102156 | 12017.53 | 3.63% |
| 2025-10-23 | 11.41 | 11.64 | 0.21 | 1.84% | 11.36 | 11.66 | 92727 | 10730.58 | 3.29% |
| 2025-10-22 | 11.39 | 11.43 | -0.04 | -0.35% | 11.39 | 11.54 | 43986 | 5043.51 | 1.56% |
| 2025-10-21 | 11.32 | 11.47 | 0.16 | 1.41% | 11.25 | 11.49 | 46857 | 5343.03 | 1.66% |
| 2025-10-20 | 11.18 | 11.31 | 0.22 | 1.98% | 11.18 | 11.31 | 48937 | 5514.17 | 1.74% |
| 2025-10-17 | 11.36 | 11.09 | -0.32 | -2.80% | 11.08 | 11.46 | 68424 | 7680.03 | 2.43% |
| 2025-10-16 | 11.58 | 11.41 | -0.19 | -1.64% | 11.38 | 11.60 | 59405 | 6802.44 | 2.11% |
| 2025-10-15 | 11.49 | 11.60 | 0.19 | 1.67% | 11.33 | 11.60 | 66425 | 7628.75 | 2.36% |
| 2025-10-14 | 11.66 | 11.41 | -0.25 | -2.14% | 11.36 | 11.79 | 87475 | 10099.80 | 3.11% |
| 2025-10-13 | 11.31 | 11.66 | -0.17 | -1.44% | 11.09 | 11.70 | 88595 | 10137.26 | 3.15% |
| 2025-10-10 | 11.80 | 11.83 | -0.03 | -0.25% | 11.77 | 11.95 | 86337 | 10250.01 | 3.07% |
| 2025-10-09 | 11.70 | 11.86 | 0.16 | 1.37% | 11.64 | 11.93 | 89267 | 10559.31 | 3.16% |
| 2025-09-30 | 11.70 | 11.70 | -0.03 | -0.26% | 11.69 | 11.80 | 65412 | 7678.51 | 2.32% |
| 2025-09-29 | 11.61 | 11.73 | 0.09 | 0.77% | 11.56 | 11.84 | 78036 | 9151.29 | 2.77% |
| 2025-09-26 | 11.83 | 11.64 | -0.18 | -1.52% | 11.64 | 11.85 | 71423 | 8372.29 | 2.53% |
| 2025-09-25 | 12.02 | 11.82 | -0.22 | -1.83% | 11.79 | 12.03 | 97602 | 11611.04 | 3.46% |
| 2025-09-24 | 11.65 | 12.04 | 0.27 | 2.29% | 11.60 | 12.06 | 125028 | 14820.74 | 4.43% |
| 2025-09-23 | 12.11 | 11.77 | -0.34 | -2.81% | 11.51 | 12.12 | 148887 | 17457.60 | 5.28% |
| 2025-09-22 | 12.07 | 12.11 | 0.06 | 0.50% | 11.96 | 12.13 | 91188 | 10988.55 | 3.23% |
| 2025-09-19 | 12.16 | 12.05 | -0.11 | -0.90% | 11.98 | 12.25 | 120600 | 14601.52 | 4.28% |
| 2025-09-18 | 12.50 | 12.16 | -0.37 | -2.95% | 12.03 | 12.50 | 214003 | 26318.75 | 7.59% |
| 2025-09-17 | 12.46 | 12.53 | 0.05 | 0.40% | 12.26 | 12.62 | 161890 | 20238.87 | 5.74% |
| 2025-09-16 | 12.55 | 12.48 | -0.07 | -0.56% | 12.32 | 12.64 | 171866 | 21420.26 | 6.09% |
| 2025-09-15 | 12.46 | 12.55 | 0.00 | 0.00% | 12.39 | 12.73 | 174963 | 21895.06 | 6.20% |
| 2025-09-12 | 12.65 | 12.55 | -0.14 | -1.10% | 12.41 | 12.89 | 235350 | 29647.09 | 8.34% |
| 2025-09-11 | 12.95 | 12.69 | -0.39 | -2.98% | 12.33 | 12.98 | 328184 | 41342.95 | 11.63% |
| 2025-09-10 | 13.45 | 13.08 | -0.71 | -5.15% | 13.02 | 13.46 | 365190 | 48271.06 | 12.95% |
| 2025-09-09 | 13.20 | 13.79 | 0.55 | 4.15% | 12.82 | 13.85 | 524496 | 70852.05 | 18.59% |
| 2025-09-08 | 13.53 | 13.24 | -0.27 | -2.00% | 12.84 | 13.56 | 416449 | 54466.87 | 14.76% |
| 2025-09-05 | 13.00 | 13.51 | 0.46 | 3.52% | 12.73 | 13.64 | 520629 | 69620.80 | 18.46% |
| 2025-09-04 | 12.50 | 13.05 | 0.26 | 2.03% | 12.41 | 13.34 | 518998 | 67251.35 | 18.40% |
| 2025-09-03 | 12.62 | 12.79 | 0.20 | 1.59% | 12.40 | 13.37 | 499888 | 64454.02 | 17.72% |
| 2025-09-02 | 12.16 | 12.59 | 0.42 | 3.45% | 12.05 | 12.60 | 408983 | 50907.52 | 14.50% |
| 2025-09-01 | 12.10 | 12.17 | 0.00 | 0.00% | 11.92 | 12.19 | 133234 | 16097.94 | 4.72% |
| 2025-08-29 | 12.05 | 12.17 | 0.07 | 0.58% | 11.84 | 12.24 | 171458 | 20737.17 | 6.08% |
| 2025-08-28 | 12.06 | 12.10 | 0.03 | 0.25% | 11.62 | 12.14 | 206975 | 24661.36 | 7.34% |
| 2025-08-27 | 12.48 | 12.07 | -0.46 | -3.67% | 12.05 | 12.50 | 227951 | 28020.63 | 8.08% |
| 2025-08-26 | 12.47 | 12.53 | -0.01 | -0.08% | 12.35 | 12.58 | 229311 | 28542.99 | 8.13% |
| 2025-08-25 | 12.70 | 12.54 | -0.05 | -0.40% | 12.41 | 12.70 | 258015 | 32382.75 | 9.15% |
| 2025-08-22 | 12.70 | 12.59 | -0.40 | -3.08% | 12.45 | 12.70 | 336648 | 42285.48 | 11.93% |
| 2025-08-21 | 12.70 | 12.99 | 0.13 | 1.01% | 12.37 | 13.10 | 455781 | 58130.52 | 16.16% |
| 2025-08-20 | 13.72 | 12.86 | -1.43 | -10.01% | 12.86 | 13.78 | 637990 | 84147.20 | 22.62% |
| 2025-08-19 | 13.00 | 14.29 | 0.68 | 5.00% | 12.82 | 14.90 | 938349 | 131149.42 | 33.26% |
| 2025-08-18 | 13.86 | 13.61 | 0.35 | 2.64% | 12.97 | 14.16 | 1083898 | 146382.70 | 38.42% |
| 2025-08-15 | 12.50 | 13.26 | 1.21 | 10.04% | 12.43 | 13.26 | 489073 | 63169.61 | 17.34% |
| 2025-08-14 | 11.21 | 12.05 | 1.10 | 10.05% | 11.20 | 12.05 | 359581 | 42395.21 | 12.75% |
| 2025-08-13 | 10.85 | 10.95 | 0.12 | 1.11% | 10.81 | 11.11 | 114512 | 12533.74 | 4.06% |
| 2025-08-12 | 10.97 | 10.83 | -0.16 | -1.46% | 10.71 | 10.97 | 92725 | 10022.34 | 3.29% |
| 2025-08-11 | 10.83 | 10.99 | 0.19 | 1.76% | 10.82 | 11.04 | 105093 | 11531.86 | 3.73% |
| 2025-08-08 | 10.81 | 10.80 | -0.04 | -0.37% | 10.74 | 10.90 | 53907 | 5821.66 | 1.91% |
| 2025-08-07 | 10.93 | 10.84 | -0.11 | -1.00% | 10.82 | 11.00 | 70438 | 7676.62 | 2.50% |
| 2025-08-06 | 10.94 | 10.95 | 0.01 | 0.09% | 10.87 | 10.98 | 65172 | 7129.23 | 2.31% |
| 2025-08-05 | 10.86 | 10.94 | 0.08 | 0.74% | 10.82 | 10.98 | 78241 | 8555.82 | 2.77% |
| 2025-08-04 | 10.60 | 10.86 | 0.12 | 1.12% | 10.53 | 10.87 | 84864 | 9101.66 | 3.01% |
| 2025-08-01 | 10.53 | 10.74 | 0.23 | 2.19% | 10.48 | 10.88 | 116238 | 12430.39 | 4.12% |
| 2025-07-31 | 10.55 | 10.51 | -0.08 | -0.76% | 10.47 | 10.68 | 74917 | 7906.46 | 2.66% |
| 2025-07-30 | 11.03 | 10.59 | -0.49 | -4.42% | 10.45 | 11.09 | 189344 | 20272.84 | 6.71% |
| 2025-07-29 | 11.15 | 11.08 | -0.09 | -0.81% | 11.00 | 11.21 | 84060 | 9316.92 | 2.98% |
| 2025-07-28 | 11.21 | 11.17 | -0.08 | -0.71% | 11.11 | 11.24 | 88082 | 9832.40 | 3.12% |
| 2025-07-25 | 11.30 | 11.25 | 0.19 | 1.72% | 11.08 | 11.35 | 172457 | 19332.28 | 6.11% |
| 2025-07-24 | 11.08 | 11.16 | 0.04 | 0.36% | 11.06 | 11.21 | 80594 | 8984.11 | 2.86% |
| 2025-07-23 | 11.28 | 11.12 | -0.25 | -2.20% | 11.08 | 11.36 | 103429 | 11554.65 | 3.67% |
| 2025-07-22 | 11.42 | 11.37 | -0.03 | -0.26% | 11.23 | 11.48 | 138586 | 15703.68 | 4.91% |
| 2025-07-21 | 11.06 | 11.40 | 0.36 | 3.26% | 10.96 | 11.43 | 174867 | 19708.68 | 6.20% |
| 2025-07-18 | 10.97 | 11.04 | 0.06 | 0.55% | 10.95 | 11.14 | 71758 | 7914.36 | 2.54% |
| 2025-07-17 | 10.94 | 10.98 | 0.02 | 0.18% | 10.88 | 11.02 | 77492 | 8470.63 | 2.75% |
| 2025-07-16 | 10.94 | 10.96 | 0.06 | 0.55% | 10.90 | 11.07 | 67561 | 7419.82 | 2.40% |
| 2025-07-15 | 11.18 | 10.90 | -0.27 | -2.42% | 10.79 | 11.20 | 98566 | 10783.15 | 3.49% |
| 2025-07-14 | 11.08 | 11.17 | 0.12 | 1.09% | 11.05 | 11.23 | 81425 | 9089.06 | 2.89% |
| 2025-07-11 | 11.03 | 11.05 | -0.01 | -0.09% | 10.92 | 11.09 | 74109 | 8168.17 | 2.63% |
| 2025-07-10 | 11.13 | 11.06 | -0.02 | -0.18% | 10.95 | 11.19 | 81068 | 8948.13 | 2.87% |
| 2025-07-09 | 11.21 | 11.08 | -0.11 | -0.98% | 11.03 | 11.32 | 120454 | 13446.71 | 4.27% |
| 2025-07-08 | 11.13 | 11.19 | 0.01 | 0.09% | 11.09 | 11.22 | 97248 | 10860.68 | 3.45% |
| 2025-07-07 | 11.11 | 11.18 | 0.02 | 0.18% | 11.05 | 11.20 | 93582 | 10435.50 | 3.32% |
| 2025-07-04 | 11.32 | 11.16 | -0.34 | -2.96% | 11.11 | 11.37 | 208233 | 23323.47 | 7.38% |
| 2025-07-03 | 11.31 | 11.50 | 0.23 | 2.04% | 11.17 | 11.62 | 396068 | 45435.57 | 14.04% |
| 2025-07-02 | 11.18 | 11.27 | 0.00 | 0.00% | 11.12 | 11.35 | 143672 | 16144.97 | 5.09% |
| 2025-07-01 | 11.08 | 11.27 | 0.15 | 1.35% | 10.85 | 11.57 | 227945 | 25546.55 | 8.08% |
| 2025-06-30 | 11.14 | 11.12 | -0.01 | -0.09% | 11.03 | 11.18 | 91933 | 10214.10 | 3.26% |
深证大盘股票行情在线 K线走势图
山东章鼓(002598)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
