金发拉比(002762)股票行情
金发拉比(002762)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 | 5.82 | 5.67 | -0.18 | -3.08% | 5.67 | 5.88 | 135239 | 7741.49 | 6.40% |
| 2025-03-27 | 6.03 | 5.85 | -0.19 | -3.15% | 5.84 | 6.14 | 175619 | 10398.67 | 8.31% |
| 2025-03-26 | 5.99 | 6.04 | -0.18 | -2.89% | 5.92 | 6.20 | 251960 | 15232.89 | 11.92% |
| 2025-03-25 | 5.83 | 6.22 | 0.37 | 6.32% | 5.63 | 6.34 | 379868 | 22642.96 | 17.97% |
| 2025-03-24 | 6.15 | 5.85 | -0.42 | -6.70% | 5.71 | 6.20 | 298181 | 17698.22 | 14.11% |
| 2025-03-21 | 6.63 | 6.27 | -0.57 | -8.33% | 6.27 | 6.70 | 372997 | 23994.21 | 17.65% |
| 2025-03-20 | 6.59 | 6.84 | 0.17 | 2.55% | 6.59 | 7.24 | 447424 | 30920.31 | 21.17% |
| 2025-03-19 | 6.73 | 6.67 | -0.43 | -6.06% | 6.61 | 7.07 | 501163 | 33969.22 | 23.71% |
| 2025-03-18 | 7.17 | 7.10 | -0.12 | -1.66% | 6.81 | 7.80 | 779409 | 56444.57 | 36.87% |
| 2025-03-17 | 7.22 | 7.22 | 0.66 | 10.06% | 7.15 | 7.22 | 215737 | 15574.72 | 10.21% |
| 2025-03-14 | 6.20 | 6.56 | 0.60 | 10.07% | 6.14 | 6.56 | 331362 | 21201.87 | 15.68% |
| 2025-03-13 | 5.86 | 5.96 | 0.10 | 1.71% | 5.71 | 6.04 | 211817 | 12472.54 | 10.02% |
| 2025-03-12 | 5.99 | 5.86 | -0.12 | -2.01% | 5.85 | 6.03 | 169690 | 10047.56 | 8.03% |
| 2025-03-11 | 6.00 | 5.98 | -0.11 | -1.81% | 5.93 | 6.12 | 154741 | 9293.95 | 7.32% |
| 2025-03-10 | 6.18 | 6.09 | -0.19 | -3.03% | 6.09 | 6.31 | 200593 | 12389.49 | 9.49% |
| 2025-03-07 | 6.21 | 6.28 | 0.04 | 0.64% | 5.96 | 6.35 | 319936 | 19680.32 | 15.14% |
| 2025-03-06 | 6.19 | 6.24 | -0.09 | -1.42% | 6.09 | 6.30 | 314912 | 19555.45 | 14.90% |
| 2025-03-05 | 5.93 | 6.33 | 0.36 | 6.03% | 5.67 | 6.57 | 438596 | 27397.03 | 20.75% |
| 2025-03-04 | 6.06 | 5.97 | -0.20 | -3.24% | 5.90 | 6.09 | 234128 | 13965.73 | 11.08% |
| 2025-03-03 | 5.80 | 6.17 | 0.30 | 5.11% | 5.73 | 6.18 | 322753 | 19414.93 | 15.27% |
| 2025-02-28 | 5.76 | 5.87 | 0.14 | 2.44% | 5.73 | 6.20 | 354973 | 21193.63 | 16.79% |
| 2025-02-27 | 5.72 | 5.73 | 0.04 | 0.70% | 5.60 | 5.78 | 143359 | 8184.40 | 6.78% |
| 2025-02-26 | 5.67 | 5.69 | 0.01 | 0.18% | 5.62 | 5.77 | 115583 | 6569.40 | 5.47% |
| 2025-02-25 | 5.60 | 5.68 | 0.06 | 1.07% | 5.51 | 5.77 | 130484 | 7400.02 | 6.17% |
| 2025-02-24 | 5.49 | 5.62 | 0.11 | 2.00% | 5.45 | 5.65 | 116935 | 6508.62 | 5.53% |
| 2025-02-21 | 5.63 | 5.51 | -0.09 | -1.61% | 5.43 | 5.75 | 119019 | 6585.02 | 5.63% |
| 2025-02-20 | 5.50 | 5.60 | 0.12 | 2.19% | 5.50 | 5.65 | 101246 | 5660.32 | 4.79% |
| 2025-02-19 | 5.41 | 5.48 | 0.07 | 1.29% | 5.39 | 5.50 | 58534 | 3193.25 | 2.77% |
| 2025-02-18 | 5.65 | 5.41 | -0.24 | -4.25% | 5.39 | 5.65 | 103026 | 5649.48 | 4.87% |
| 2025-02-17 | 5.43 | 5.65 | 0.21 | 3.86% | 5.43 | 5.65 | 113981 | 6349.67 | 5.39% |
| 2025-02-14 | 5.57 | 5.44 | -0.11 | -1.98% | 5.39 | 5.58 | 83968 | 4582.95 | 3.97% |
| 2025-02-13 | 5.53 | 5.55 | 0.03 | 0.54% | 5.46 | 5.60 | 83260 | 4612.19 | 3.94% |
| 2025-02-12 | 5.61 | 5.52 | -0.08 | -1.43% | 5.45 | 5.63 | 115121 | 6347.28 | 5.45% |
| 2025-02-11 | 5.66 | 5.60 | -0.05 | -0.88% | 5.54 | 5.74 | 150351 | 8432.36 | 7.11% |
| 2025-02-10 | 5.38 | 5.65 | 0.31 | 5.81% | 5.38 | 5.65 | 153717 | 8503.22 | 7.27% |
| 2025-02-07 | 5.22 | 5.34 | 0.12 | 2.30% | 5.19 | 5.40 | 117230 | 6242.55 | 5.55% |
| 2025-02-06 | 5.22 | 5.22 | 0.02 | 0.38% | 5.04 | 5.26 | 119378 | 6170.70 | 5.65% |
| 2025-02-05 | 4.99 | 5.20 | 0.21 | 4.21% | 4.98 | 5.20 | 123958 | 6341.96 | 5.86% |
| 2025-01-27 | 4.88 | 4.99 | 0.11 | 2.25% | 4.88 | 5.11 | 135210 | 6772.08 | 6.40% |
| 2025-01-24 | 4.90 | 4.88 | -0.04 | -0.81% | 4.78 | 4.91 | 156450 | 7584.41 | 7.40% |
| 2025-01-23 | 4.89 | 4.92 | -0.23 | -4.47% | 4.86 | 5.11 | 289009 | 14404.80 | 13.67% |
| 2025-01-22 | 5.15 | 5.15 | -0.57 | -9.97% | 5.15 | 5.29 | 286892 | 14912.08 | 13.57% |
| 2025-01-21 | 5.94 | 5.72 | -0.18 | -3.05% | 5.69 | 5.98 | 89681 | 5176.97 | 4.24% |
| 2025-01-20 | 5.86 | 5.90 | 0.11 | 1.90% | 5.71 | 5.96 | 82194 | 4827.86 | 3.89% |
| 2025-01-17 | 5.93 | 5.79 | -0.13 | -2.20% | 5.75 | 5.97 | 80142 | 4646.07 | 3.79% |
| 2025-01-16 | 5.82 | 5.92 | 0.13 | 2.25% | 5.79 | 6.06 | 128284 | 7597.34 | 6.07% |
| 2025-01-15 | 5.76 | 5.79 | 0.04 | 0.70% | 5.71 | 5.94 | 129150 | 7512.99 | 6.11% |
| 2025-01-14 | 5.40 | 5.75 | 0.38 | 7.08% | 5.40 | 5.75 | 111773 | 6283.87 | 5.29% |
| 2025-01-13 | 5.33 | 5.37 | -0.05 | -0.92% | 5.15 | 5.42 | 64872 | 3436.01 | 3.07% |
| 2025-01-10 | 5.66 | 5.42 | -0.24 | -4.24% | 5.41 | 5.69 | 80282 | 4446.35 | 3.80% |
| 2025-01-09 | 5.58 | 5.66 | 0.03 | 0.53% | 5.54 | 5.72 | 67125 | 3793.97 | 3.18% |
| 2025-01-08 | 5.66 | 5.63 | 0.00 | 0.00% | 5.46 | 5.73 | 90808 | 5084.07 | 4.30% |
| 2025-01-07 | 5.47 | 5.63 | 0.18 | 3.30% | 5.45 | 5.64 | 87369 | 4832.95 | 4.13% |
| 2025-01-06 | 5.55 | 5.45 | -0.15 | -2.68% | 5.22 | 5.58 | 111836 | 6074.58 | 5.29% |
| 2025-01-03 | 6.01 | 5.60 | -0.41 | -6.82% | 5.54 | 6.09 | 171917 | 9786.13 | 8.13% |
| 2025-01-02 | 5.76 | 6.01 | 0.21 | 3.62% | 5.76 | 6.18 | 236796 | 14242.27 | 11.20% |
| 2024-12-31 | 5.90 | 5.80 | -0.11 | -1.86% | 5.76 | 5.99 | 114926 | 6767.31 | 5.44% |
| 2024-12-30 | 6.13 | 5.91 | -0.25 | -4.06% | 5.82 | 6.14 | 148615 | 8753.62 | 7.03% |
| 2024-12-27 | 6.06 | 6.16 | 0.10 | 1.65% | 5.99 | 6.25 | 139526 | 8605.28 | 6.60% |
| 2024-12-26 | 6.00 | 6.06 | 0.04 | 0.66% | 5.95 | 6.20 | 145085 | 8834.28 | 6.86% |
| 2024-12-25 | 6.16 | 6.02 | -0.19 | -3.06% | 5.83 | 6.24 | 193263 | 11583.13 | 9.14% |
| 2024-12-24 | 6.26 | 6.21 | -0.48 | -7.17% | 6.03 | 6.50 | 332907 | 20593.94 | 15.75% |
| 2024-12-23 | 6.91 | 6.69 | -0.74 | -9.96% | 6.69 | 7.22 | 275110 | 18683.77 | 13.02% |
| 2024-12-20 | 7.48 | 7.43 | -0.06 | -0.80% | 7.39 | 7.82 | 203620 | 15395.76 | 9.63% |
| 2024-12-19 | 7.77 | 7.49 | -0.36 | -4.59% | 7.32 | 7.82 | 229179 | 17244.38 | 10.84% |
| 2024-12-18 | 7.81 | 7.85 | -0.36 | -4.38% | 7.71 | 8.06 | 302762 | 23730.61 | 14.32% |
| 2024-12-17 | 8.77 | 8.21 | -0.91 | -9.98% | 8.21 | 8.79 | 359059 | 30024.91 | 16.99% |
| 2024-12-16 | 9.00 | 9.12 | 0.21 | 2.36% | 8.63 | 9.67 | 779541 | 71651.41 | 36.88% |
| 2024-12-13 | 8.15 | 8.91 | 0.81 | 10.00% | 8.09 | 8.91 | 247142 | 21548.89 | 11.69% |
| 2024-12-12 | 7.98 | 8.10 | 0.12 | 1.50% | 7.92 | 8.16 | 223966 | 18085.37 | 10.60% |
| 2024-12-11 | 7.60 | 7.98 | 0.31 | 4.04% | 7.60 | 8.10 | 248643 | 19610.95 | 11.76% |
| 2024-12-10 | 7.60 | 7.67 | 0.23 | 3.09% | 7.57 | 7.76 | 168379 | 12945.42 | 7.97% |
| 2024-12-09 | 7.59 | 7.44 | -0.20 | -2.62% | 7.37 | 7.63 | 100882 | 7535.01 | 4.77% |
| 2024-12-06 | 7.57 | 7.64 | 0.14 | 1.87% | 7.51 | 7.76 | 122548 | 9390.58 | 5.80% |
| 2024-12-05 | 7.50 | 7.50 | -0.03 | -0.40% | 7.35 | 7.55 | 96202 | 7204.39 | 4.55% |
| 2024-12-04 | 7.69 | 7.53 | -0.18 | -2.33% | 7.43 | 7.79 | 126730 | 9697.99 | 6.00% |
| 2024-12-03 | 7.69 | 7.71 | 0.00 | 0.00% | 7.48 | 7.73 | 173602 | 13219.03 | 8.21% |
| 2024-12-02 | 7.50 | 7.71 | 0.17 | 2.25% | 7.50 | 7.76 | 197919 | 15206.36 | 9.36% |
| 2024-11-29 | 7.24 | 7.54 | 0.15 | 2.03% | 7.24 | 7.60 | 206858 | 15523.39 | 9.79% |
| 2024-11-28 | 7.11 | 7.39 | 0.21 | 2.92% | 7.11 | 7.60 | 196465 | 14486.35 | 9.29% |
深证大盘股票行情在线 K线走势图
