物产金轮(002722)股票行情
物产金轮(002722)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 | 15.44 | 14.97 | -0.47 | -3.04% | 14.95 | 15.54 | 41768 | 6343.71 | 2.38% |
| 2025-03-27 | 15.68 | 15.44 | -0.27 | -1.72% | 15.25 | 15.72 | 33885 | 5251.22 | 1.93% |
| 2025-03-26 | 15.32 | 15.71 | 0.35 | 2.28% | 15.30 | 15.77 | 38405 | 5998.46 | 2.19% |
| 2025-03-25 | 15.48 | 15.36 | -0.18 | -1.16% | 15.15 | 15.58 | 39357 | 6058.79 | 2.24% |
| 2025-03-24 | 16.00 | 15.54 | -0.40 | -2.51% | 15.16 | 16.01 | 60782 | 9421.68 | 3.46% |
| 2025-03-21 | 16.03 | 15.94 | -0.23 | -1.42% | 15.92 | 16.30 | 63297 | 10159.89 | 3.61% |
| 2025-03-20 | 16.36 | 16.17 | 0.11 | 0.68% | 16.11 | 16.62 | 102904 | 16796.10 | 5.86% |
| 2025-03-19 | 16.13 | 16.06 | -0.09 | -0.56% | 15.91 | 16.20 | 44081 | 7070.76 | 2.51% |
| 2025-03-18 | 16.07 | 16.15 | 0.09 | 0.56% | 15.96 | 16.20 | 59275 | 9537.71 | 3.38% |
| 2025-03-17 | 15.64 | 16.06 | 0.42 | 2.69% | 15.64 | 16.15 | 87908 | 14033.83 | 5.01% |
| 2025-03-14 | 15.41 | 15.64 | 0.21 | 1.36% | 15.25 | 15.66 | 47882 | 7429.77 | 2.73% |
| 2025-03-13 | 15.60 | 15.43 | -0.20 | -1.28% | 15.22 | 15.69 | 50340 | 7756.06 | 2.87% |
| 2025-03-12 | 15.77 | 15.63 | -0.04 | -0.26% | 15.63 | 15.88 | 51866 | 8171.12 | 2.96% |
| 2025-03-11 | 15.05 | 15.67 | -0.17 | -1.07% | 15.05 | 15.82 | 57154 | 8830.02 | 3.26% |
| 2025-03-10 | 15.98 | 15.84 | -0.12 | -0.75% | 15.70 | 16.00 | 50369 | 7963.76 | 2.87% |
| 2025-03-07 | 16.10 | 15.96 | -0.21 | -1.30% | 15.80 | 16.20 | 77923 | 12492.01 | 4.44% |
| 2025-03-06 | 15.93 | 16.17 | 0.29 | 1.83% | 15.86 | 16.21 | 97313 | 15630.06 | 5.54% |
| 2025-03-05 | 15.81 | 15.88 | -0.06 | -0.38% | 15.59 | 15.93 | 62172 | 9781.16 | 3.54% |
| 2025-03-04 | 15.72 | 15.94 | 0.07 | 0.44% | 15.66 | 16.01 | 54466 | 8651.80 | 3.10% |
| 2025-03-03 | 15.74 | 15.87 | 0.13 | 0.83% | 15.70 | 16.46 | 103711 | 16646.62 | 5.91% |
| 2025-02-28 | 15.82 | 15.74 | -0.25 | -1.56% | 15.57 | 16.40 | 114488 | 18203.57 | 6.52% |
| 2025-02-27 | 16.11 | 15.99 | -0.12 | -0.74% | 15.71 | 16.21 | 95900 | 15303.75 | 5.46% |
| 2025-02-26 | 16.15 | 16.11 | 0.04 | 0.25% | 16.03 | 16.34 | 105054 | 16991.24 | 5.99% |
| 2025-02-25 | 16.16 | 16.07 | -0.35 | -2.13% | 15.98 | 16.34 | 156685 | 25287.52 | 8.93% |
| 2025-02-24 | 16.80 | 16.42 | -0.56 | -3.30% | 16.29 | 17.15 | 257758 | 42896.92 | 14.69% |
| 2025-02-21 | 17.94 | 16.98 | -0.47 | -2.69% | 16.68 | 18.38 | 487425 | 85414.23 | 27.77% |
| 2025-02-20 | 17.26 | 17.45 | 1.59 | 10.03% | 16.89 | 17.45 | 353377 | 61305.35 | 20.14% |
| 2025-02-19 | 14.51 | 15.86 | 1.33 | 9.15% | 14.47 | 15.98 | 221663 | 34607.73 | 12.63% |
| 2025-02-18 | 15.03 | 14.53 | -0.55 | -3.65% | 14.48 | 15.13 | 47935 | 7084.86 | 2.73% |
| 2025-02-17 | 15.16 | 15.08 | 0.04 | 0.27% | 14.90 | 15.27 | 53312 | 8045.19 | 3.04% |
| 2025-02-14 | 14.62 | 15.04 | 0.37 | 2.52% | 14.60 | 15.32 | 68313 | 10237.79 | 3.89% |
| 2025-02-13 | 14.90 | 14.67 | -0.28 | -1.87% | 14.62 | 14.98 | 35065 | 5174.36 | 2.00% |
| 2025-02-12 | 14.87 | 14.95 | -0.01 | -0.07% | 14.80 | 15.05 | 30100 | 4489.19 | 1.72% |
| 2025-02-11 | 15.09 | 14.96 | -0.14 | -0.93% | 14.87 | 15.10 | 34879 | 5210.77 | 1.99% |
| 2025-02-10 | 14.77 | 15.10 | 0.28 | 1.89% | 14.73 | 15.15 | 45172 | 6747.88 | 2.57% |
| 2025-02-07 | 14.86 | 14.82 | -0.02 | -0.13% | 14.64 | 14.97 | 43336 | 6431.76 | 2.47% |
| 2025-02-06 | 14.58 | 14.84 | 0.20 | 1.37% | 14.53 | 14.84 | 29711 | 4372.28 | 1.69% |
| 2025-02-05 | 14.52 | 14.64 | 0.30 | 2.09% | 14.40 | 14.82 | 30778 | 4487.27 | 1.75% |
| 2025-01-27 | 14.58 | 14.34 | -0.14 | -0.97% | 14.30 | 14.72 | 28079 | 4073.94 | 1.60% |
| 2025-01-24 | 14.57 | 14.48 | -0.12 | -0.82% | 14.45 | 14.64 | 34217 | 4965.67 | 1.95% |
| 2025-01-23 | 14.55 | 14.60 | 0.18 | 1.25% | 14.55 | 14.83 | 29184 | 4294.58 | 1.66% |
| 2025-01-22 | 14.71 | 14.42 | -0.36 | -2.44% | 14.40 | 14.81 | 32924 | 4790.25 | 1.88% |
| 2025-01-21 | 14.93 | 14.78 | -0.08 | -0.54% | 14.60 | 15.02 | 22793 | 3366.89 | 1.30% |
| 2025-01-20 | 14.83 | 14.86 | 0.13 | 0.88% | 14.64 | 14.93 | 20724 | 3070.84 | 1.18% |
| 2025-01-17 | 14.77 | 14.73 | -0.11 | -0.74% | 14.59 | 14.87 | 22814 | 3356.71 | 1.30% |
| 2025-01-16 | 14.70 | 14.84 | 0.14 | 0.95% | 14.66 | 14.97 | 41558 | 6169.36 | 2.37% |
| 2025-01-15 | 14.60 | 14.70 | 0.13 | 0.89% | 14.45 | 14.99 | 45586 | 6715.87 | 2.60% |
| 2025-01-14 | 13.66 | 14.57 | 1.01 | 7.45% | 13.66 | 14.80 | 82873 | 11878.32 | 4.72% |
| 2025-01-13 | 13.33 | 13.56 | -0.01 | -0.07% | 13.14 | 13.63 | 34445 | 4627.37 | 1.96% |
| 2025-01-10 | 13.74 | 13.57 | -0.17 | -1.24% | 13.56 | 14.06 | 40997 | 5659.64 | 2.34% |
| 2025-01-09 | 13.67 | 13.74 | -0.02 | -0.15% | 13.64 | 13.90 | 21973 | 3029.00 | 1.25% |
| 2025-01-08 | 13.77 | 13.76 | 0.00 | 0.00% | 13.32 | 13.87 | 29388 | 3999.57 | 1.67% |
| 2025-01-07 | 13.43 | 13.76 | 0.36 | 2.69% | 13.39 | 13.76 | 30200 | 4103.85 | 1.72% |
| 2025-01-06 | 13.38 | 13.40 | 0.04 | 0.30% | 12.96 | 13.58 | 31758 | 4238.39 | 1.81% |
| 2025-01-03 | 13.95 | 13.36 | -0.59 | -4.23% | 13.30 | 14.03 | 47351 | 6451.64 | 2.70% |
| 2025-01-02 | 14.21 | 13.95 | -0.23 | -1.62% | 13.80 | 14.39 | 39901 | 5623.84 | 2.27% |
| 2024-12-31 | 14.58 | 14.18 | -0.39 | -2.68% | 14.12 | 14.70 | 34816 | 5004.99 | 1.98% |
| 2024-12-30 | 14.60 | 14.57 | -0.13 | -0.88% | 14.33 | 14.78 | 28918 | 4217.09 | 1.65% |
| 2024-12-27 | 14.58 | 14.70 | 0.13 | 0.89% | 14.53 | 14.83 | 29981 | 4413.14 | 1.71% |
| 2024-12-26 | 14.43 | 14.57 | 0.06 | 0.41% | 14.43 | 14.81 | 35383 | 5182.43 | 2.02% |
| 2024-12-25 | 15.01 | 14.51 | -0.56 | -3.72% | 14.26 | 15.06 | 54454 | 7901.19 | 3.10% |
| 2024-12-24 | 15.09 | 15.07 | 0.06 | 0.40% | 14.76 | 15.30 | 51599 | 7738.78 | 2.94% |
| 2024-12-23 | 16.01 | 15.01 | -1.00 | -6.25% | 15.00 | 16.04 | 63905 | 9883.91 | 3.64% |
| 2024-12-20 | 15.80 | 16.01 | 0.16 | 1.01% | 15.77 | 16.12 | 44841 | 7165.74 | 2.56% |
| 2024-12-19 | 15.54 | 15.85 | 0.27 | 1.73% | 15.40 | 16.00 | 54444 | 8549.97 | 3.10% |
| 2024-12-18 | 15.75 | 15.58 | -0.10 | -0.64% | 15.34 | 15.94 | 49497 | 7767.07 | 2.82% |
| 2024-12-17 | 16.44 | 15.68 | -0.91 | -5.49% | 15.65 | 16.53 | 85635 | 13666.00 | 4.88% |
| 2024-12-16 | 17.00 | 16.59 | -0.30 | -1.78% | 16.45 | 17.35 | 83822 | 14160.33 | 4.78% |
| 2024-12-13 | 17.00 | 16.89 | -0.46 | -2.65% | 16.82 | 17.68 | 85354 | 14537.04 | 4.86% |
| 2024-12-12 | 16.87 | 17.35 | 0.45 | 2.66% | 16.81 | 17.48 | 123243 | 21158.79 | 7.02% |
| 2024-12-11 | 16.56 | 16.90 | 0.34 | 2.05% | 16.45 | 16.95 | 99497 | 16743.54 | 5.67% |
| 2024-12-10 | 17.03 | 16.56 | -0.11 | -0.66% | 16.50 | 17.15 | 111857 | 18700.69 | 6.37% |
| 2024-12-09 | 16.86 | 16.67 | -0.40 | -2.34% | 16.41 | 17.04 | 149074 | 24901.52 | 8.49% |
| 2024-12-06 | 17.32 | 17.07 | -0.15 | -0.87% | 17.05 | 18.10 | 210305 | 36549.78 | 11.98% |
| 2024-12-05 | 17.60 | 17.22 | -0.27 | -1.54% | 17.00 | 18.10 | 324030 | 56554.34 | 18.46% |
| 2024-12-04 | 15.90 | 17.49 | 1.59 | 10.00% | 15.73 | 17.49 | 272234 | 47157.13 | 15.51% |
| 2024-12-03 | 15.88 | 15.90 | 0.11 | 0.70% | 15.66 | 16.20 | 77658 | 12326.91 | 4.43% |
| 2024-12-02 | 15.51 | 15.79 | 0.26 | 1.67% | 15.35 | 15.89 | 84594 | 13184.30 | 4.82% |
| 2024-11-29 | 15.41 | 15.53 | -0.06 | -0.38% | 15.19 | 15.60 | 86530 | 13331.29 | 4.93% |
| 2024-11-28 | 15.27 | 15.59 | 0.15 | 0.97% | 15.13 | 15.92 | 102205 | 15789.40 | 5.82% |
深证大盘股票行情在线 K线走势图
