乔治白(002687)股票行情
乔治白(002687)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 | 4.53 | 4.45 | -0.08 | -1.77% | 4.41 | 4.53 | 56851 | 2532.58 | 1.38% |
| 2025-03-27 | 4.55 | 4.53 | -0.04 | -0.88% | 4.48 | 4.58 | 59649 | 2697.42 | 1.44% |
| 2025-03-26 | 4.45 | 4.57 | 0.10 | 2.24% | 4.45 | 4.59 | 99877 | 4550.03 | 2.42% |
| 2025-03-25 | 4.47 | 4.47 | 0.01 | 0.22% | 4.38 | 4.49 | 74938 | 3326.77 | 1.82% |
| 2025-03-24 | 4.61 | 4.46 | -0.14 | -3.04% | 4.38 | 4.63 | 98888 | 4436.01 | 2.40% |
| 2025-03-21 | 4.62 | 4.60 | -0.03 | -0.65% | 4.58 | 4.67 | 63849 | 2948.50 | 1.55% |
| 2025-03-20 | 4.63 | 4.63 | -0.01 | -0.22% | 4.60 | 4.65 | 58880 | 2724.42 | 1.43% |
| 2025-03-19 | 4.65 | 4.64 | -0.01 | -0.22% | 4.60 | 4.65 | 48668 | 2249.55 | 1.18% |
| 2025-03-18 | 4.66 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 54156 | 2513.14 | 1.31% |
| 2025-03-17 | 4.64 | 4.66 | 0.05 | 1.08% | 4.59 | 4.68 | 82105 | 3814.36 | 1.99% |
| 2025-03-14 | 4.53 | 4.61 | 0.08 | 1.77% | 4.51 | 4.62 | 88699 | 4059.39 | 2.15% |
| 2025-03-13 | 4.54 | 4.53 | 0.00 | 0.00% | 4.47 | 4.55 | 58842 | 2648.74 | 1.43% |
| 2025-03-12 | 4.52 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 60801 | 2752.96 | 1.47% |
| 2025-03-11 | 4.45 | 4.51 | 0.03 | 0.67% | 4.43 | 4.51 | 61592 | 2755.84 | 1.49% |
| 2025-03-10 | 4.45 | 4.48 | 0.03 | 0.67% | 4.43 | 4.49 | 45069 | 2012.64 | 1.09% |
| 2025-03-07 | 4.48 | 4.45 | -0.03 | -0.67% | 4.42 | 4.49 | 43486 | 1937.03 | 1.05% |
| 2025-03-06 | 4.43 | 4.48 | 0.05 | 1.13% | 4.41 | 4.50 | 65675 | 2930.13 | 1.59% |
| 2025-03-05 | 4.50 | 4.43 | -0.06 | -1.34% | 4.39 | 4.50 | 58207 | 2570.82 | 1.41% |
| 2025-03-04 | 4.47 | 4.49 | 0.03 | 0.67% | 4.42 | 4.50 | 61783 | 2767.01 | 1.50% |
| 2025-03-03 | 4.39 | 4.46 | 0.06 | 1.36% | 4.38 | 4.50 | 95789 | 4271.36 | 2.32% |
| 2025-02-28 | 4.45 | 4.40 | -0.07 | -1.57% | 4.38 | 4.47 | 60843 | 2690.59 | 1.47% |
| 2025-02-27 | 4.45 | 4.47 | 0.02 | 0.45% | 4.39 | 4.49 | 68727 | 3047.66 | 1.66% |
| 2025-02-26 | 4.39 | 4.45 | 0.05 | 1.14% | 4.39 | 4.48 | 56775 | 2520.71 | 1.38% |
| 2025-02-25 | 4.41 | 4.40 | -0.03 | -0.68% | 4.38 | 4.45 | 49426 | 2176.03 | 1.20% |
| 2025-02-24 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.47 | 71259 | 3154.73 | 1.73% |
| 2025-02-21 | 4.44 | 4.40 | -0.06 | -1.35% | 4.38 | 4.47 | 74459 | 3278.09 | 1.80% |
| 2025-02-20 | 4.41 | 4.46 | 0.05 | 1.13% | 4.39 | 4.48 | 59983 | 2665.88 | 1.45% |
| 2025-02-19 | 4.41 | 4.41 | 0.02 | 0.46% | 4.38 | 4.43 | 49685 | 2189.19 | 1.20% |
| 2025-02-18 | 4.47 | 4.39 | -0.11 | -2.44% | 4.38 | 4.51 | 73746 | 3269.79 | 1.79% |
| 2025-02-17 | 4.45 | 4.50 | 0.07 | 1.58% | 4.41 | 4.50 | 59339 | 2656.09 | 1.44% |
| 2025-02-14 | 4.45 | 4.43 | -0.03 | -0.67% | 4.41 | 4.47 | 49143 | 2179.84 | 1.19% |
| 2025-02-13 | 4.52 | 4.46 | -0.06 | -1.33% | 4.45 | 4.53 | 57125 | 2557.47 | 1.38% |
| 2025-02-12 | 4.55 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 55940 | 2519.14 | 1.36% |
| 2025-02-11 | 4.50 | 4.54 | 0.03 | 0.67% | 4.49 | 4.54 | 68993 | 3113.76 | 1.67% |
| 2025-02-10 | 4.46 | 4.51 | 0.05 | 1.12% | 4.44 | 4.51 | 62628 | 2812.17 | 1.52% |
| 2025-02-07 | 4.43 | 4.46 | 0.03 | 0.68% | 4.41 | 4.49 | 59746 | 2667.31 | 1.45% |
| 2025-02-06 | 4.42 | 4.43 | 0.01 | 0.23% | 4.37 | 4.43 | 47071 | 2076.02 | 1.14% |
| 2025-02-05 | 4.47 | 4.42 | -0.01 | -0.23% | 4.37 | 4.49 | 62534 | 2762.38 | 1.51% |
| 2025-01-27 | 4.39 | 4.43 | 0.04 | 0.91% | 4.39 | 4.49 | 62197 | 2767.01 | 1.51% |
| 2025-01-24 | 4.36 | 4.39 | 0.02 | 0.46% | 4.34 | 4.40 | 49485 | 2161.86 | 1.20% |
| 2025-01-23 | 4.36 | 4.37 | 0.04 | 0.92% | 4.34 | 4.42 | 62184 | 2729.12 | 1.51% |
| 2025-01-22 | 4.34 | 4.33 | -0.02 | -0.46% | 4.28 | 4.40 | 46781 | 2026.16 | 1.13% |
| 2025-01-21 | 4.43 | 4.35 | -0.06 | -1.36% | 4.32 | 4.44 | 55410 | 2416.75 | 1.34% |
| 2025-01-20 | 4.36 | 4.41 | 0.07 | 1.61% | 4.32 | 4.44 | 77599 | 3410.85 | 1.88% |
| 2025-01-17 | 4.38 | 4.34 | -0.04 | -0.91% | 4.32 | 4.40 | 38158 | 1656.25 | 0.92% |
| 2025-01-16 | 4.38 | 4.38 | 0.03 | 0.69% | 4.34 | 4.44 | 52677 | 2312.51 | 1.28% |
| 2025-01-15 | 4.34 | 4.35 | 0.01 | 0.23% | 4.32 | 4.38 | 50686 | 2205.69 | 1.23% |
| 2025-01-14 | 4.22 | 4.34 | 0.13 | 3.09% | 4.22 | 4.34 | 56239 | 2419.52 | 1.36% |
| 2025-01-13 | 4.10 | 4.21 | 0.04 | 0.96% | 4.05 | 4.22 | 50773 | 2109.13 | 1.23% |
| 2025-01-10 | 4.28 | 4.17 | -0.11 | -2.57% | 4.17 | 4.29 | 54561 | 2309.26 | 1.32% |
| 2025-01-09 | 4.28 | 4.28 | -0.03 | -0.70% | 4.25 | 4.31 | 36584 | 1567.62 | 0.89% |
| 2025-01-08 | 4.30 | 4.31 | 0.00 | 0.00% | 4.18 | 4.33 | 77249 | 3293.90 | 1.87% |
| 2025-01-07 | 4.26 | 4.31 | 0.05 | 1.17% | 4.21 | 4.31 | 74582 | 3188.50 | 1.81% |
| 2025-01-06 | 4.18 | 4.26 | 0.08 | 1.91% | 4.02 | 4.30 | 101277 | 4264.42 | 2.45% |
| 2025-01-03 | 4.40 | 4.18 | -0.22 | -5.00% | 4.17 | 4.43 | 127660 | 5440.34 | 3.09% |
| 2025-01-02 | 4.38 | 4.40 | 0.02 | 0.46% | 4.30 | 4.53 | 108856 | 4836.82 | 2.64% |
| 2024-12-31 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.48 | 66798 | 2953.22 | 1.62% |
| 2024-12-30 | 4.52 | 4.41 | -0.11 | -2.43% | 4.37 | 4.52 | 88646 | 3908.85 | 2.15% |
| 2024-12-27 | 4.45 | 4.52 | 0.09 | 2.03% | 4.42 | 4.54 | 59495 | 2681.89 | 1.44% |
| 2024-12-26 | 4.40 | 4.43 | 0.02 | 0.45% | 4.39 | 4.49 | 56086 | 2500.72 | 1.36% |
| 2024-12-25 | 4.46 | 4.41 | -0.08 | -1.78% | 4.30 | 4.49 | 103593 | 4529.29 | 2.51% |
| 2024-12-24 | 4.49 | 4.49 | 0.04 | 0.90% | 4.40 | 4.53 | 100423 | 4482.21 | 2.43% |
| 2024-12-23 | 4.70 | 4.45 | -0.26 | -5.52% | 4.43 | 4.72 | 153497 | 6954.21 | 3.72% |
| 2024-12-20 | 4.66 | 4.71 | 0.08 | 1.73% | 4.63 | 4.74 | 104152 | 4896.34 | 2.52% |
| 2024-12-19 | 4.59 | 4.63 | -0.02 | -0.43% | 4.52 | 4.66 | 115617 | 5309.53 | 2.80% |
| 2024-12-18 | 4.67 | 4.65 | -0.02 | -0.43% | 4.58 | 4.72 | 131514 | 6119.69 | 3.19% |
| 2024-12-17 | 5.04 | 4.67 | -0.35 | -6.97% | 4.66 | 5.04 | 237831 | 11366.96 | 5.76% |
| 2024-12-16 | 5.00 | 5.02 | 0.02 | 0.40% | 4.96 | 5.11 | 155523 | 7829.82 | 3.77% |
| 2024-12-13 | 5.06 | 5.00 | -0.07 | -1.38% | 4.99 | 5.10 | 201480 | 10167.09 | 4.88% |
| 2024-12-12 | 5.08 | 5.07 | -0.03 | -0.59% | 5.00 | 5.11 | 225650 | 11402.50 | 5.47% |
| 2024-12-11 | 5.00 | 5.10 | 0.08 | 1.59% | 4.94 | 5.14 | 379237 | 19195.12 | 9.18% |
| 2024-12-10 | 4.95 | 5.02 | 0.17 | 3.51% | 4.86 | 5.34 | 546824 | 27919.81 | 13.24% |
| 2024-12-09 | 4.90 | 4.85 | -0.03 | -0.61% | 4.79 | 4.94 | 116118 | 5639.42 | 2.81% |
| 2024-12-06 | 4.80 | 4.88 | 0.07 | 1.46% | 4.78 | 4.89 | 124917 | 6058.56 | 3.03% |
| 2024-12-05 | 4.75 | 4.81 | 0.03 | 0.63% | 4.73 | 4.82 | 106971 | 5104.78 | 2.59% |
| 2024-12-04 | 4.82 | 4.78 | -0.09 | -1.85% | 4.75 | 4.87 | 122151 | 5873.21 | 2.96% |
| 2024-12-03 | 4.94 | 4.87 | -0.07 | -1.42% | 4.82 | 4.99 | 209116 | 10204.67 | 5.06% |
| 2024-12-02 | 4.95 | 4.94 | -0.03 | -0.60% | 4.82 | 4.99 | 328522 | 16160.03 | 7.96% |
| 2024-11-29 | 4.76 | 4.97 | 0.21 | 4.41% | 4.73 | 5.11 | 470384 | 23151.00 | 11.39% |
| 2024-11-28 | 4.71 | 4.76 | 0.05 | 1.06% | 4.68 | 4.78 | 176972 | 8406.37 | 4.29% |
深证大盘股票行情在线 K线走势图
