跃岭股份(002725)股票行情
跃岭股份(002725)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 | 11.81 | 11.78 | -0.05 | -0.42% | 11.69 | 11.92 | 54930 | 6480.67 | 2.59% |
| 2025-03-27 | 11.91 | 11.83 | -0.15 | -1.25% | 11.75 | 11.99 | 51798 | 6140.31 | 2.44% |
| 2025-03-26 | 11.72 | 11.98 | 0.16 | 1.35% | 11.69 | 12.06 | 64367 | 7707.21 | 3.04% |
| 2025-03-25 | 11.78 | 11.82 | 0.00 | 0.00% | 11.73 | 12.06 | 84389 | 10031.09 | 3.98% |
| 2025-03-24 | 12.45 | 11.82 | -0.66 | -5.29% | 11.56 | 12.45 | 133451 | 15933.31 | 6.30% |
| 2025-03-21 | 12.81 | 12.48 | -0.45 | -3.48% | 12.47 | 12.86 | 109706 | 13827.31 | 5.18% |
| 2025-03-20 | 12.97 | 12.93 | -0.05 | -0.39% | 12.89 | 13.10 | 107803 | 14011.30 | 5.09% |
| 2025-03-19 | 12.88 | 12.98 | 0.07 | 0.54% | 12.76 | 13.04 | 107786 | 13917.67 | 5.09% |
| 2025-03-18 | 12.87 | 12.91 | 0.01 | 0.08% | 12.72 | 12.94 | 102272 | 13125.71 | 4.83% |
| 2025-03-17 | 12.70 | 12.90 | 0.20 | 1.57% | 12.60 | 13.00 | 127227 | 16307.73 | 6.00% |
| 2025-03-14 | 12.51 | 12.70 | 0.14 | 1.11% | 12.41 | 12.70 | 117120 | 14763.34 | 5.53% |
| 2025-03-13 | 13.10 | 12.56 | -0.63 | -4.78% | 12.49 | 13.10 | 170047 | 21593.95 | 8.02% |
| 2025-03-12 | 13.15 | 13.19 | 0.11 | 0.84% | 13.11 | 13.33 | 146510 | 19326.73 | 6.91% |
| 2025-03-11 | 13.04 | 13.08 | -0.26 | -1.95% | 12.96 | 13.16 | 175381 | 22854.23 | 8.28% |
| 2025-03-10 | 13.17 | 13.34 | -0.04 | -0.30% | 13.10 | 13.63 | 207018 | 27679.23 | 9.77% |
| 2025-03-07 | 14.10 | 13.38 | -1.14 | -7.85% | 13.11 | 14.12 | 416987 | 57012.03 | 19.68% |
| 2025-03-06 | 15.79 | 14.52 | -0.87 | -5.65% | 14.38 | 16.01 | 625863 | 93031.41 | 29.53% |
| 2025-03-05 | 15.39 | 15.39 | 1.40 | 10.01% | 15.39 | 15.39 | 15273 | 2350.45 | 0.72% |
| 2025-03-04 | 13.99 | 13.99 | 1.27 | 9.98% | 13.99 | 13.99 | 21500 | 3007.85 | 1.01% |
| 2025-02-24 | 12.61 | 12.72 | 0.10 | 0.79% | 12.41 | 12.79 | 90828 | 11475.26 | 4.29% |
| 2025-02-21 | 12.66 | 12.62 | -0.04 | -0.32% | 12.39 | 12.74 | 80363 | 10094.12 | 3.79% |
| 2025-02-20 | 12.47 | 12.66 | 0.19 | 1.52% | 12.40 | 12.98 | 120321 | 15323.14 | 5.68% |
| 2025-02-19 | 11.98 | 12.47 | 0.51 | 4.26% | 11.98 | 12.49 | 119102 | 14647.41 | 5.62% |
| 2025-02-18 | 12.46 | 11.96 | -0.52 | -4.17% | 11.96 | 12.46 | 106480 | 12973.23 | 5.02% |
| 2025-02-17 | 12.44 | 12.48 | -0.08 | -0.64% | 12.30 | 12.65 | 116127 | 14493.57 | 5.48% |
| 2025-02-14 | 12.48 | 12.56 | -0.08 | -0.63% | 12.48 | 12.99 | 176840 | 22520.50 | 8.34% |
| 2025-02-13 | 12.31 | 12.64 | 0.25 | 2.02% | 12.26 | 13.44 | 238456 | 30606.99 | 11.25% |
| 2025-02-12 | 12.30 | 12.39 | 0.04 | 0.32% | 12.25 | 12.42 | 80469 | 9946.08 | 3.80% |
| 2025-02-11 | 12.50 | 12.35 | -0.20 | -1.59% | 12.34 | 12.57 | 83848 | 10409.01 | 3.96% |
| 2025-02-10 | 12.42 | 12.55 | 0.14 | 1.13% | 12.30 | 12.58 | 132972 | 16525.22 | 6.27% |
| 2025-02-07 | 12.12 | 12.41 | 0.31 | 2.56% | 12.06 | 12.62 | 180293 | 22249.70 | 8.51% |
| 2025-02-06 | 11.84 | 12.10 | 0.21 | 1.77% | 11.82 | 12.10 | 106816 | 12815.30 | 5.04% |
| 2025-02-05 | 11.74 | 11.89 | 0.21 | 1.80% | 11.74 | 11.92 | 80169 | 9499.78 | 3.78% |
| 2025-01-27 | 11.75 | 11.68 | 0.15 | 1.30% | 11.61 | 11.98 | 87106 | 10234.55 | 4.11% |
| 2025-01-24 | 11.39 | 11.53 | 0.01 | 0.09% | 11.39 | 11.63 | 83172 | 9581.13 | 3.92% |
| 2025-01-23 | 11.86 | 11.52 | -0.19 | -1.62% | 11.50 | 12.03 | 99910 | 11796.01 | 4.71% |
| 2025-01-22 | 11.71 | 11.71 | 0.02 | 0.17% | 11.59 | 12.16 | 106093 | 12542.25 | 5.01% |
| 2025-01-21 | 11.73 | 11.69 | -0.02 | -0.17% | 11.41 | 11.79 | 77218 | 8960.52 | 3.64% |
| 2025-01-20 | 11.73 | 11.71 | -0.01 | -0.09% | 11.58 | 11.87 | 89744 | 10485.55 | 4.23% |
| 2025-01-17 | 11.78 | 11.72 | -0.25 | -2.09% | 11.58 | 12.08 | 138350 | 16282.33 | 6.53% |
| 2025-01-16 | 11.64 | 11.97 | 0.40 | 3.46% | 11.50 | 11.99 | 226751 | 26685.52 | 10.70% |
| 2025-01-15 | 11.76 | 11.57 | -0.41 | -3.42% | 11.46 | 11.95 | 203390 | 23697.49 | 9.60% |
| 2025-01-14 | 12.23 | 11.98 | 0.69 | 6.11% | 11.58 | 12.23 | 319774 | 37845.77 | 15.09% |
| 2025-01-13 | 10.16 | 11.29 | 1.03 | 10.04% | 10.00 | 11.29 | 135854 | 14673.13 | 6.41% |
| 2025-01-10 | 10.73 | 10.26 | -0.50 | -4.65% | 10.26 | 10.90 | 82433 | 8761.98 | 3.89% |
| 2025-01-09 | 10.74 | 10.76 | -0.08 | -0.74% | 10.70 | 10.94 | 83911 | 9086.26 | 3.96% |
| 2025-01-08 | 10.66 | 10.84 | 0.16 | 1.50% | 10.28 | 10.92 | 135402 | 14352.90 | 6.39% |
| 2025-01-07 | 10.00 | 10.68 | 0.70 | 7.01% | 10.00 | 10.68 | 104282 | 10798.09 | 4.92% |
| 2025-01-06 | 9.98 | 9.98 | -0.09 | -0.89% | 9.61 | 10.18 | 65892 | 6564.73 | 3.11% |
| 2025-01-03 | 10.75 | 10.07 | -0.66 | -6.15% | 10.01 | 10.92 | 82291 | 8511.23 | 3.88% |
| 2025-01-02 | 10.75 | 10.73 | 0.00 | 0.00% | 10.58 | 11.18 | 90096 | 9798.94 | 4.25% |
| 2024-12-31 | 11.20 | 10.73 | -0.47 | -4.20% | 10.70 | 11.27 | 108611 | 11856.48 | 5.12% |
| 2024-12-30 | 11.30 | 11.20 | -0.15 | -1.32% | 10.95 | 11.98 | 115496 | 13033.70 | 5.45% |
| 2024-12-27 | 11.03 | 11.35 | 0.29 | 2.62% | 11.00 | 11.58 | 89035 | 10114.80 | 4.20% |
| 2024-12-26 | 10.71 | 11.06 | 0.30 | 2.79% | 10.71 | 11.19 | 76416 | 8424.12 | 3.61% |
| 2024-12-25 | 11.05 | 10.76 | -0.40 | -3.58% | 10.40 | 11.15 | 119217 | 12766.15 | 5.63% |
| 2024-12-24 | 11.24 | 11.16 | -0.09 | -0.80% | 10.92 | 11.45 | 108625 | 12075.25 | 5.13% |
| 2024-12-23 | 12.28 | 11.25 | -1.13 | -9.13% | 11.18 | 12.37 | 147806 | 17279.59 | 6.97% |
| 2024-12-20 | 12.28 | 12.38 | 0.11 | 0.90% | 12.28 | 12.53 | 71407 | 8855.62 | 3.37% |
| 2024-12-19 | 12.15 | 12.27 | 0.01 | 0.08% | 11.95 | 12.34 | 73590 | 8966.71 | 3.47% |
| 2024-12-18 | 12.05 | 12.26 | 0.11 | 0.91% | 11.91 | 12.41 | 103228 | 12616.21 | 4.87% |
| 2024-12-17 | 13.11 | 12.15 | -0.90 | -6.90% | 12.14 | 13.20 | 132196 | 16644.29 | 6.24% |
| 2024-12-16 | 13.10 | 13.05 | -0.14 | -1.06% | 12.91 | 13.29 | 93073 | 12181.39 | 4.39% |
| 2024-12-13 | 13.39 | 13.19 | -0.19 | -1.42% | 13.16 | 13.48 | 108737 | 14500.89 | 5.13% |
| 2024-12-12 | 13.50 | 13.38 | -0.13 | -0.96% | 13.30 | 13.66 | 128293 | 17194.56 | 6.05% |
| 2024-12-11 | 13.71 | 13.51 | -0.32 | -2.31% | 13.28 | 13.71 | 186385 | 25092.25 | 8.79% |
| 2024-12-10 | 14.67 | 13.83 | -0.36 | -2.54% | 13.69 | 14.67 | 340602 | 47433.79 | 16.07% |
| 2024-12-09 | 13.30 | 14.19 | 0.85 | 6.37% | 12.92 | 14.29 | 400523 | 54655.00 | 18.90% |
| 2024-12-06 | 12.70 | 13.34 | 0.56 | 4.38% | 12.70 | 13.50 | 281121 | 36990.97 | 13.27% |
| 2024-12-05 | 12.28 | 12.78 | 0.37 | 2.98% | 12.23 | 12.79 | 146995 | 18489.86 | 6.94% |
| 2024-12-04 | 13.00 | 12.41 | -0.32 | -2.51% | 12.29 | 13.20 | 207083 | 26515.33 | 9.77% |
| 2024-12-03 | 12.68 | 12.73 | 0.12 | 0.95% | 12.51 | 12.85 | 140373 | 17826.00 | 6.62% |
| 2024-12-02 | 12.30 | 12.61 | 0.27 | 2.19% | 12.30 | 12.63 | 114356 | 14329.59 | 5.40% |
| 2024-11-29 | 12.20 | 12.34 | 0.09 | 0.73% | 12.04 | 12.43 | 115480 | 14178.11 | 5.45% |
| 2024-11-28 | 12.13 | 12.25 | 0.12 | 0.99% | 12.07 | 12.45 | 123633 | 15176.75 | 5.83% |
| 2024-11-27 | 12.09 | 12.13 | -0.13 | -1.06% | 11.55 | 12.15 | 126812 | 15012.10 | 5.98% |
| 2024-11-26 | 12.06 | 12.26 | 0.08 | 0.66% | 11.97 | 12.55 | 142441 | 17439.99 | 6.72% |
| 2024-11-25 | 11.88 | 12.18 | 0.38 | 3.22% | 11.68 | 12.19 | 111665 | 13315.55 | 5.27% |
| 2024-11-22 | 12.45 | 11.80 | -0.66 | -5.30% | 11.77 | 12.45 | 126248 | 15310.60 | 5.96% |
| 2024-11-21 | 12.50 | 12.46 | 0.03 | 0.24% | 12.26 | 12.60 | 134430 | 16732.20 | 6.34% |
深证大盘股票行情在线 K线走势图
