棒杰股份(002634)股票行情
棒杰股份(002634)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 | 3.69 | 3.48 | -0.18 | -4.92% | 3.48 | 3.70 | 130249 | 4626.41 | 2.92% |
| 2025-03-27 | 3.70 | 3.66 | -0.10 | -2.66% | 3.60 | 3.76 | 126030 | 4613.86 | 2.82% |
| 2025-03-26 | 3.56 | 3.76 | 0.17 | 4.74% | 3.55 | 3.76 | 138240 | 5123.06 | 3.10% |
| 2025-03-25 | 3.66 | 3.59 | -0.03 | -0.83% | 3.54 | 3.70 | 138770 | 4983.58 | 3.11% |
| 2025-03-24 | 3.96 | 3.62 | -0.38 | -9.50% | 3.60 | 3.99 | 215468 | 8069.13 | 4.83% |
| 2025-03-21 | 4.13 | 4.00 | -0.13 | -3.15% | 3.96 | 4.19 | 139952 | 5638.15 | 3.13% |
| 2025-03-20 | 3.97 | 4.13 | 0.16 | 4.03% | 3.95 | 4.21 | 194645 | 7958.70 | 4.36% |
| 2025-03-19 | 4.00 | 3.97 | -0.03 | -0.75% | 3.94 | 4.00 | 99864 | 3952.39 | 2.24% |
| 2025-03-18 | 4.02 | 4.00 | -0.02 | -0.50% | 3.93 | 4.04 | 153702 | 6125.74 | 3.44% |
| 2025-03-17 | 3.93 | 4.02 | 0.12 | 3.08% | 3.88 | 4.08 | 238482 | 9534.21 | 5.34% |
| 2025-03-14 | 3.82 | 3.90 | 0.05 | 1.30% | 3.78 | 3.92 | 169776 | 6567.66 | 3.80% |
| 2025-03-13 | 3.76 | 3.85 | 0.10 | 2.67% | 3.70 | 3.87 | 214883 | 8176.31 | 4.81% |
| 2025-03-12 | 3.74 | 3.75 | -0.01 | -0.27% | 3.71 | 3.80 | 133566 | 5004.44 | 2.99% |
| 2025-03-11 | 3.66 | 3.76 | 0.04 | 1.08% | 3.65 | 3.80 | 180043 | 6690.66 | 4.03% |
| 2025-03-10 | 3.55 | 3.72 | 0.21 | 5.98% | 3.53 | 3.83 | 296469 | 10991.12 | 6.64% |
| 2025-03-07 | 3.70 | 3.51 | -0.19 | -5.14% | 3.50 | 3.71 | 149221 | 5331.10 | 3.34% |
| 2025-03-06 | 3.65 | 3.70 | 0.05 | 1.37% | 3.60 | 3.73 | 102229 | 3767.08 | 2.29% |
| 2025-03-05 | 3.68 | 3.65 | -0.06 | -1.62% | 3.57 | 3.74 | 103172 | 3728.08 | 2.31% |
| 2025-03-04 | 3.64 | 3.71 | 0.03 | 0.82% | 3.62 | 3.72 | 82420 | 3026.98 | 1.85% |
| 2025-03-03 | 3.72 | 3.68 | -0.04 | -1.08% | 3.66 | 3.79 | 109793 | 4087.83 | 2.46% |
| 2025-02-28 | 3.80 | 3.72 | -0.08 | -2.11% | 3.68 | 3.83 | 92764 | 3476.49 | 2.08% |
| 2025-02-27 | 3.84 | 3.80 | -0.04 | -1.04% | 3.72 | 3.91 | 101375 | 3842.67 | 2.27% |
| 2025-02-26 | 3.81 | 3.84 | 0.05 | 1.32% | 3.78 | 3.89 | 119940 | 4591.54 | 2.69% |
| 2025-02-25 | 3.74 | 3.79 | 0.04 | 1.07% | 3.71 | 3.85 | 146343 | 5550.64 | 3.28% |
| 2025-02-24 | 3.70 | 3.75 | 0.11 | 3.02% | 3.58 | 3.80 | 189304 | 7026.08 | 4.24% |
| 2025-02-21 | 3.70 | 3.64 | -0.07 | -1.89% | 3.59 | 3.74 | 132724 | 4820.49 | 2.97% |
| 2025-02-20 | 3.66 | 3.71 | 0.05 | 1.37% | 3.61 | 3.72 | 130889 | 4814.20 | 2.93% |
| 2025-02-19 | 3.70 | 3.66 | -0.04 | -1.08% | 3.60 | 3.76 | 165327 | 6061.13 | 3.70% |
| 2025-02-18 | 3.75 | 3.70 | 0.01 | 0.27% | 3.65 | 4.05 | 301636 | 11482.27 | 6.76% |
| 2025-02-17 | 3.58 | 3.69 | 0.11 | 3.07% | 3.57 | 3.75 | 123030 | 4522.06 | 2.76% |
| 2025-02-14 | 3.63 | 3.58 | -0.05 | -1.38% | 3.55 | 3.67 | 97855 | 3537.18 | 2.19% |
| 2025-02-13 | 3.72 | 3.63 | -0.05 | -1.36% | 3.61 | 3.73 | 137852 | 5033.89 | 3.09% |
| 2025-02-12 | 3.77 | 3.68 | -0.03 | -0.81% | 3.65 | 3.85 | 187178 | 6973.32 | 4.19% |
| 2025-02-11 | 3.69 | 3.71 | 0.04 | 1.09% | 3.60 | 3.74 | 191242 | 7016.54 | 4.28% |
| 2025-02-10 | 3.73 | 3.67 | -0.05 | -1.34% | 3.62 | 3.80 | 343075 | 12563.08 | 7.68% |
| 2025-02-07 | 3.38 | 3.72 | 0.34 | 10.06% | 3.36 | 3.72 | 141610 | 5070.21 | 3.17% |
| 2025-02-06 | 3.38 | 3.38 | 0.03 | 0.90% | 3.27 | 3.40 | 106329 | 3554.40 | 2.38% |
| 2025-02-05 | 3.40 | 3.35 | 0.07 | 2.13% | 3.31 | 3.43 | 127289 | 4288.61 | 2.85% |
| 2025-01-27 | 3.31 | 3.28 | 0.01 | 0.31% | 3.27 | 3.45 | 104348 | 3504.86 | 2.34% |
| 2025-01-24 | 3.25 | 3.27 | 0.02 | 0.62% | 3.20 | 3.30 | 72162 | 2341.19 | 1.62% |
| 2025-01-23 | 3.30 | 3.25 | -0.01 | -0.31% | 3.25 | 3.43 | 108180 | 3609.69 | 2.42% |
| 2025-01-22 | 3.34 | 3.26 | -0.07 | -2.10% | 3.23 | 3.35 | 87951 | 2870.78 | 1.97% |
| 2025-01-21 | 3.48 | 3.33 | -0.12 | -3.48% | 3.32 | 3.53 | 92969 | 3132.64 | 2.08% |
| 2025-01-20 | 3.39 | 3.45 | 0.11 | 3.29% | 3.26 | 3.47 | 110305 | 3749.88 | 2.47% |
| 2025-01-17 | 3.41 | 3.34 | -0.07 | -2.05% | 3.29 | 3.41 | 92567 | 3082.78 | 2.07% |
| 2025-01-16 | 3.37 | 3.41 | 0.05 | 1.49% | 3.36 | 3.48 | 101659 | 3474.44 | 2.28% |
| 2025-01-15 | 3.41 | 3.36 | 0.01 | 0.30% | 3.26 | 3.41 | 126690 | 4231.08 | 2.84% |
| 2025-01-14 | 3.20 | 3.35 | 0.22 | 7.03% | 3.14 | 3.35 | 133285 | 4354.62 | 2.99% |
| 2025-01-13 | 3.07 | 3.13 | 0.03 | 0.97% | 2.94 | 3.14 | 110017 | 3364.26 | 2.46% |
| 2025-01-10 | 3.30 | 3.10 | -0.19 | -5.78% | 3.09 | 3.33 | 138154 | 4410.02 | 3.09% |
| 2025-01-09 | 3.29 | 3.29 | -0.01 | -0.30% | 3.24 | 3.36 | 107712 | 3552.03 | 2.41% |
| 2025-01-08 | 3.31 | 3.30 | 0.04 | 1.23% | 3.18 | 3.36 | 176539 | 5788.88 | 3.95% |
| 2025-01-07 | 3.03 | 3.26 | 0.09 | 2.84% | 3.03 | 3.30 | 209170 | 6704.27 | 4.68% |
| 2025-01-06 | 3.30 | 3.17 | -0.35 | -9.94% | 3.17 | 3.40 | 174359 | 5569.97 | 3.90% |
| 2025-01-03 | 3.74 | 3.52 | -0.16 | -4.35% | 3.44 | 3.80 | 291066 | 10303.44 | 6.52% |
| 2025-01-02 | 3.84 | 3.68 | -0.08 | -2.13% | 3.63 | 3.95 | 405802 | 15339.15 | 9.09% |
| 2024-12-31 | 3.45 | 3.76 | 0.34 | 9.94% | 3.43 | 3.76 | 199780 | 7152.34 | 4.47% |
| 2024-12-30 | 3.49 | 3.42 | -0.11 | -3.12% | 3.33 | 3.51 | 114381 | 3885.45 | 2.56% |
| 2024-12-27 | 3.48 | 3.53 | 0.10 | 2.92% | 3.40 | 3.59 | 126400 | 4476.89 | 2.83% |
| 2024-12-26 | 3.41 | 3.43 | 0.00 | 0.00% | 3.32 | 3.50 | 114452 | 3933.76 | 2.56% |
| 2024-12-25 | 3.60 | 3.43 | -0.17 | -4.72% | 3.31 | 3.60 | 146582 | 4988.84 | 3.28% |
| 2024-12-24 | 3.65 | 3.60 | -0.05 | -1.37% | 3.46 | 3.71 | 197936 | 7024.47 | 4.43% |
| 2024-12-23 | 4.06 | 3.65 | -0.40 | -9.88% | 3.65 | 4.08 | 182705 | 6876.44 | 4.09% |
| 2024-12-20 | 3.98 | 4.05 | 0.12 | 3.05% | 3.94 | 4.27 | 140548 | 5714.97 | 3.15% |
| 2024-12-19 | 3.96 | 3.93 | -0.05 | -1.26% | 3.82 | 3.99 | 115542 | 4500.05 | 2.59% |
| 2024-12-18 | 4.00 | 3.98 | -0.08 | -1.97% | 3.86 | 4.08 | 146548 | 5833.52 | 3.28% |
| 2024-12-17 | 4.34 | 4.06 | -0.31 | -7.09% | 4.02 | 4.38 | 174208 | 7187.16 | 3.90% |
| 2024-12-16 | 4.40 | 4.37 | -0.01 | -0.23% | 4.34 | 4.48 | 95351 | 4190.41 | 2.14% |
| 2024-12-13 | 4.48 | 4.38 | -0.15 | -3.31% | 4.37 | 4.52 | 136886 | 6052.25 | 3.07% |
| 2024-12-12 | 4.42 | 4.53 | 0.14 | 3.19% | 4.36 | 4.53 | 188442 | 8446.68 | 4.22% |
| 2024-12-11 | 4.26 | 4.39 | 0.13 | 3.05% | 4.24 | 4.40 | 129096 | 5625.12 | 2.89% |
| 2024-12-10 | 4.50 | 4.26 | -0.08 | -1.84% | 4.25 | 4.50 | 149523 | 6477.12 | 3.35% |
| 2024-12-09 | 4.34 | 4.34 | -0.02 | -0.46% | 4.23 | 4.42 | 159219 | 6911.65 | 3.57% |
| 2024-12-06 | 4.30 | 4.36 | 0.06 | 1.40% | 4.20 | 4.50 | 182083 | 7903.04 | 4.08% |
| 2024-12-05 | 4.11 | 4.30 | 0.15 | 3.61% | 4.08 | 4.37 | 175414 | 7445.35 | 3.93% |
| 2024-12-04 | 4.20 | 4.15 | -0.08 | -1.89% | 4.12 | 4.30 | 133857 | 5640.04 | 3.00% |
| 2024-12-03 | 4.22 | 4.23 | 0.01 | 0.24% | 4.14 | 4.28 | 112368 | 4711.10 | 2.52% |
| 2024-12-02 | 4.11 | 4.22 | 0.10 | 2.43% | 4.09 | 4.24 | 146701 | 6156.42 | 3.29% |
| 2024-11-29 | 4.04 | 4.12 | 0.07 | 1.73% | 3.99 | 4.14 | 130208 | 5314.77 | 2.92% |
| 2024-11-28 | 3.94 | 4.05 | 0.11 | 2.79% | 3.94 | 4.10 | 137738 | 5561.47 | 3.08% |
深证大盘股票行情在线 K线走势图
