登云股份(002715)股票行情
登云股份(002715)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 |
|---|
| 2026-03-25 | 15.15 | 15.38 | 0.47 | 3.15% | 15.00 | 15.49 | 48284 | 7390.31 | 3.50% |
| 2026-03-24 | 14.34 | 14.91 | 0.98 | 7.04% | 13.97 | 15.00 | 63837 | 9231.91 | 4.63% |
| 2026-03-23 | 14.49 | 13.93 | -1.21 | -7.99% | 13.82 | 14.90 | 68900 | 9847.20 | 4.99% |
| 2026-03-20 | 15.60 | 15.14 | -0.31 | -2.01% | 14.90 | 15.69 | 42203 | 6384.42 | 3.06% |
| 2026-03-19 | 15.84 | 15.45 | -0.66 | -4.10% | 15.38 | 15.96 | 28642 | 4471.09 | 2.08% |
| 2026-03-18 | 15.71 | 16.11 | 0.46 | 2.94% | 15.41 | 16.11 | 31290 | 4921.89 | 2.27% |
| 2026-03-17 | 16.05 | 15.65 | -0.30 | -1.88% | 15.60 | 16.08 | 23953 | 3787.36 | 1.74% |
| 2026-03-16 | 15.86 | 15.95 | 0.02 | 0.13% | 15.75 | 16.12 | 23928 | 3811.40 | 1.73% |
| 2026-03-13 | 15.98 | 15.93 | -0.07 | -0.44% | 15.81 | 16.26 | 23586 | 3790.50 | 1.71% |
| 2026-03-12 | 16.45 | 16.00 | -0.46 | -2.79% | 15.92 | 16.49 | 33182 | 5357.91 | 2.40% |
| 2026-03-11 | 16.80 | 16.46 | -0.27 | -1.61% | 16.40 | 16.94 | 29684 | 4935.96 | 2.15% |
| 2026-03-10 | 16.34 | 16.73 | 0.66 | 4.11% | 16.32 | 16.80 | 48420 | 8043.79 | 3.51% |
| 2026-03-09 | 16.31 | 16.07 | -0.47 | -2.84% | 16.00 | 16.53 | 37436 | 6048.25 | 2.71% |
| 2026-03-06 | 16.08 | 16.54 | 0.48 | 2.99% | 15.89 | 16.59 | 30436 | 4989.68 | 2.21% |
| 2026-03-05 | 16.24 | 16.06 | 0.17 | 1.07% | 15.90 | 16.30 | 30098 | 4844.08 | 2.18% |
| 2026-03-04 | 15.96 | 15.89 | -0.10 | -0.63% | 15.50 | 16.09 | 34020 | 5391.58 | 2.47% |
| 2026-03-03 | 16.32 | 15.99 | -0.31 | -1.90% | 15.92 | 16.82 | 49330 | 8085.01 | 3.57% |
| 2026-03-02 | 16.99 | 16.30 | -0.88 | -5.12% | 16.18 | 17.00 | 51265 | 8430.08 | 3.71% |
| 2026-02-27 | 16.84 | 17.18 | 0.25 | 1.48% | 16.80 | 17.18 | 29902 | 5076.27 | 2.17% |
| 2026-02-26 | 17.38 | 16.93 | -0.45 | -2.59% | 16.83 | 17.40 | 32512 | 5540.40 | 2.36% |
| 2026-02-25 | 17.36 | 17.38 | 0.02 | 0.12% | 17.29 | 17.62 | 33156 | 5784.35 | 2.40% |
| 2026-02-24 | 17.11 | 17.36 | 0.37 | 2.18% | 17.00 | 17.41 | 35852 | 6194.84 | 2.60% |
| 2026-02-13 | 16.93 | 16.99 | -0.01 | -0.06% | 16.87 | 17.28 | 23200 | 3966.93 | 1.68% |
| 2026-02-12 | 17.23 | 17.00 | -0.15 | -0.87% | 16.93 | 17.26 | 28363 | 4843.54 | 2.06% |
| 2026-02-11 | 17.41 | 17.15 | -0.35 | -2.00% | 17.15 | 17.50 | 27573 | 4768.42 | 2.00% |
| 2026-02-10 | 17.67 | 17.50 | -0.11 | -0.62% | 17.36 | 17.72 | 25641 | 4496.52 | 1.86% |
| 2026-02-09 | 17.64 | 17.61 | 0.25 | 1.44% | 17.37 | 17.75 | 40433 | 7100.20 | 2.93% |
| 2026-02-06 | 16.95 | 17.36 | 0.26 | 1.52% | 16.80 | 17.76 | 52500 | 9143.23 | 3.80% |
| 2026-02-05 | 17.11 | 17.10 | -0.10 | -0.58% | 16.91 | 17.26 | 32864 | 5623.38 | 2.38% |
| 2026-02-04 | 17.05 | 17.20 | 0.27 | 1.59% | 16.74 | 17.43 | 39669 | 6812.71 | 2.87% |
| 2026-02-03 | 16.77 | 16.93 | 0.33 | 1.99% | 16.69 | 17.09 | 43354 | 7338.94 | 3.14% |
| 2026-02-02 | 17.08 | 16.60 | -0.50 | -2.92% | 16.57 | 17.28 | 53424 | 9019.46 | 3.87% |
| 2026-01-30 | 16.87 | 17.10 | 0.05 | 0.29% | 16.50 | 17.26 | 87066 | 14689.17 | 6.31% |
| 2026-01-29 | 18.03 | 17.05 | -0.63 | -3.56% | 17.02 | 18.53 | 128964 | 22901.49 | 9.35% |
| 2026-01-28 | 17.04 | 17.68 | 0.65 | 3.82% | 16.92 | 18.72 | 139538 | 25024.87 | 10.11% |
| 2026-01-27 | 17.02 | 17.03 | 0.04 | 0.24% | 16.28 | 17.30 | 70551 | 11786.32 | 5.11% |
| 2026-01-26 | 17.55 | 16.99 | -0.56 | -3.19% | 16.86 | 17.75 | 55458 | 9489.33 | 4.02% |
| 2026-01-23 | 17.23 | 17.55 | 0.32 | 1.86% | 17.23 | 17.62 | 39794 | 6947.00 | 2.88% |
| 2026-01-22 | 17.28 | 17.23 | -0.04 | -0.23% | 16.88 | 17.40 | 54941 | 9398.81 | 3.98% |
| 2026-01-21 | 16.52 | 17.27 | 0.75 | 4.54% | 16.34 | 17.53 | 82224 | 14036.41 | 5.96% |
| 2026-01-20 | 16.59 | 16.52 | -0.07 | -0.42% | 16.36 | 16.85 | 37402 | 6191.38 | 2.71% |
| 2026-01-19 | 16.25 | 16.59 | 0.21 | 1.28% | 16.24 | 16.70 | 44796 | 7402.15 | 3.25% |
| 2026-01-16 | 16.70 | 16.38 | -0.31 | -1.86% | 16.26 | 16.87 | 46573 | 7651.33 | 3.37% |
| 2026-01-15 | 16.75 | 16.69 | -0.18 | -1.07% | 16.61 | 17.12 | 54228 | 9116.73 | 3.93% |
| 2026-01-14 | 16.23 | 16.87 | 0.69 | 4.26% | 16.11 | 17.70 | 107806 | 18202.46 | 7.81% |
| 2026-01-13 | 16.35 | 16.18 | -0.16 | -0.98% | 16.05 | 16.54 | 67476 | 11015.60 | 4.89% |
| 2026-01-12 | 15.83 | 16.34 | 0.52 | 3.29% | 15.72 | 16.77 | 100214 | 16249.23 | 7.26% |
| 2026-01-09 | 15.96 | 15.82 | 0.04 | 0.25% | 15.46 | 16.09 | 91887 | 14478.63 | 6.66% |
| 2026-01-08 | 15.20 | 15.78 | 0.48 | 3.14% | 15.12 | 15.97 | 122870 | 19172.81 | 8.90% |
| 2026-01-07 | 15.49 | 15.30 | -0.27 | -1.73% | 15.09 | 15.76 | 147608 | 22693.73 | 10.70% |
| 2026-01-06 | 15.57 | 15.57 | -1.73 | -10.00% | 15.57 | 16.24 | 165312 | 25907.82 | 11.98% |
| 2026-01-05 | 17.38 | 17.30 | -0.06 | -0.35% | 17.18 | 17.58 | 38495 | 6698.19 | 2.79% |
| 2025-12-31 | 17.54 | 17.36 | -0.24 | -1.36% | 17.11 | 17.73 | 34989 | 6044.98 | 2.54% |
| 2025-12-30 | 17.77 | 17.60 | -0.25 | -1.40% | 17.53 | 17.87 | 27427 | 4850.84 | 1.99% |
| 2025-12-29 | 17.67 | 17.85 | 0.15 | 0.85% | 17.54 | 18.20 | 31953 | 5718.80 | 2.32% |
| 2025-12-26 | 17.77 | 17.70 | -0.12 | -0.67% | 17.57 | 17.92 | 28934 | 5129.96 | 2.10% |
| 2025-12-25 | 17.66 | 17.82 | 0.16 | 0.91% | 17.32 | 17.95 | 36102 | 6367.26 | 2.62% |
| 2025-12-24 | 17.28 | 17.66 | 0.24 | 1.38% | 17.28 | 17.78 | 32518 | 5719.67 | 2.36% |
| 2025-12-23 | 17.85 | 17.42 | -0.37 | -2.08% | 17.16 | 17.88 | 35808 | 6213.84 | 2.59% |
| 2025-12-22 | 17.73 | 17.79 | 0.04 | 0.23% | 17.70 | 18.20 | 44970 | 8042.67 | 3.26% |
| 2025-12-19 | 18.35 | 17.75 | 0.14 | 0.80% | 17.61 | 18.35 | 51782 | 9247.97 | 3.75% |
| 2025-12-18 | 17.16 | 17.61 | 0.28 | 1.62% | 17.16 | 18.33 | 63377 | 11271.94 | 4.59% |
| 2025-12-17 | 17.35 | 17.33 | 0.00 | 0.00% | 16.90 | 17.44 | 36426 | 6252.31 | 2.64% |
| 2025-12-16 | 17.70 | 17.33 | -0.32 | -1.81% | 17.16 | 17.70 | 27194 | 4712.07 | 1.97% |
| 2025-12-15 | 17.60 | 17.65 | -0.02 | -0.11% | 17.43 | 17.99 | 25168 | 4451.70 | 1.82% |
| 2025-12-12 | 17.93 | 17.67 | -0.28 | -1.56% | 17.60 | 18.12 | 30714 | 5472.23 | 2.23% |
| 2025-12-11 | 18.49 | 17.95 | -0.49 | -2.66% | 17.90 | 18.56 | 31784 | 5752.58 | 2.30% |
| 2025-12-10 | 18.76 | 18.44 | -0.26 | -1.39% | 18.32 | 18.76 | 25916 | 4788.55 | 1.88% |
| 2025-12-09 | 19.00 | 18.70 | -0.37 | -1.94% | 18.58 | 19.04 | 27445 | 5148.78 | 1.99% |
| 2025-12-08 | 18.74 | 19.07 | 0.45 | 2.42% | 18.50 | 19.20 | 48515 | 9138.88 | 3.52% |
| 2025-12-05 | 18.10 | 18.62 | 0.49 | 2.70% | 17.87 | 18.73 | 44707 | 8192.28 | 3.24% |
| 2025-12-04 | 18.73 | 18.13 | -0.49 | -2.63% | 18.05 | 18.73 | 40128 | 7309.88 | 2.91% |
| 2025-12-03 | 18.85 | 18.62 | -0.23 | -1.22% | 18.44 | 19.29 | 48984 | 9151.79 | 3.55% |
| 2025-12-02 | 19.40 | 18.85 | -0.43 | -2.23% | 18.78 | 19.41 | 48201 | 9121.43 | 3.49% |
| 2025-12-01 | 20.00 | 19.28 | -0.56 | -2.82% | 19.18 | 20.27 | 63492 | 12381.24 | 4.60% |
| 2025-11-28 | 19.20 | 19.84 | 0.62 | 3.23% | 19.06 | 20.11 | 64668 | 12726.76 | 4.69% |
| 2025-11-27 | 19.00 | 19.22 | 0.18 | 0.95% | 18.58 | 19.65 | 74368 | 14214.55 | 5.39% |
| 2025-11-26 | 18.92 | 19.04 | -0.30 | -1.55% | 18.50 | 19.37 | 93934 | 17869.96 | 6.81% |
| 2025-11-25 | 21.80 | 19.34 | -2.15 | -10.00% | 19.34 | 22.00 | 184956 | 37289.76 | 13.40% |
| 2025-11-24 | 20.92 | 21.49 | 0.51 | 2.43% | 20.26 | 21.89 | 64112 | 13523.66 | 4.65% |
深证大盘股票行情在线 K线走势图
登云股份(002715)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
