*ST金比(002762)股票行情 *ST金比股票行情 002762股票行情_爱股网
*ST金比(002762)股票行情
*ST金比(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 |
|---|
| 2025-10-27 | 7.56 | 7.94 | 0.18 | 2.32% | 7.53 | 8.06 | 74295 | 5887.45 | 3.51% |
| 2025-10-24 | 8.22 | 7.76 | -0.37 | -4.55% | 7.72 | 8.22 | 116267 | 9085.10 | 5.50% |
| 2025-10-23 | 8.33 | 8.13 | -0.30 | -3.56% | 8.08 | 8.42 | 56684 | 4638.40 | 2.68% |
| 2025-10-22 | 8.47 | 8.43 | 0.01 | 0.12% | 8.35 | 8.60 | 34991 | 2965.95 | 1.66% |
| 2025-10-21 | 8.37 | 8.42 | 0.05 | 0.60% | 8.08 | 8.46 | 62783 | 5197.16 | 2.97% |
| 2025-10-20 | 8.53 | 8.37 | -0.15 | -1.76% | 8.25 | 8.69 | 77570 | 6574.99 | 3.67% |
| 2025-10-17 | 8.48 | 8.52 | -0.41 | -4.59% | 8.48 | 8.69 | 82630 | 7022.05 | 3.91% |
| 2025-10-16 | 9.12 | 8.93 | -0.25 | -2.72% | 8.89 | 9.28 | 61952 | 5600.56 | 2.93% |
| 2025-10-15 | 9.17 | 9.18 | 0.19 | 2.11% | 8.92 | 9.20 | 42122 | 3834.94 | 1.99% |
| 2025-10-14 | 8.90 | 8.99 | 0.16 | 1.81% | 8.90 | 9.20 | 56914 | 5151.44 | 2.69% |
| 2025-10-13 | 8.26 | 8.83 | 0.19 | 2.20% | 8.24 | 8.85 | 65609 | 5628.14 | 3.10% |
| 2025-10-10 | 8.66 | 8.64 | -0.15 | -1.71% | 8.57 | 8.81 | 57284 | 4959.70 | 2.71% |
| 2025-10-09 | 9.33 | 8.79 | -0.32 | -3.51% | 8.76 | 9.33 | 69148 | 6194.50 | 3.27% |
| 2025-09-30 | 9.05 | 9.11 | 0.13 | 1.45% | 8.69 | 9.23 | 83147 | 7474.71 | 3.93% |
| 2025-09-29 | 9.51 | 8.98 | -0.47 | -4.97% | 8.98 | 9.51 | 116013 | 10503.67 | 5.49% |
| 2025-09-26 | 9.18 | 9.45 | 0.36 | 3.96% | 9.10 | 9.54 | 143114 | 13440.78 | 6.77% |
| 2025-09-25 | 8.82 | 9.09 | 0.43 | 4.97% | 8.73 | 9.09 | 107852 | 9727.06 | 5.10% |
| 2025-09-24 | 8.25 | 8.66 | 0.41 | 4.97% | 8.25 | 8.66 | 65003 | 5546.00 | 3.08% |
| 2025-09-23 | 8.52 | 8.25 | -0.25 | -2.94% | 8.20 | 8.55 | 59385 | 4961.53 | 2.81% |
| 2025-09-22 | 8.12 | 8.50 | 0.40 | 4.94% | 8.09 | 8.50 | 71512 | 5996.01 | 3.38% |
| 2025-09-19 | 8.20 | 8.10 | -0.04 | -0.49% | 7.98 | 8.22 | 45308 | 3655.53 | 2.14% |
| 2025-09-18 | 8.30 | 8.14 | -0.19 | -2.28% | 8.12 | 8.36 | 53384 | 4365.00 | 2.53% |
| 2025-09-17 | 8.45 | 8.33 | -0.12 | -1.42% | 8.26 | 8.61 | 52011 | 4350.66 | 2.46% |
| 2025-09-16 | 8.16 | 8.45 | 0.30 | 3.68% | 8.15 | 8.55 | 84573 | 7102.30 | 4.00% |
| 2025-09-15 | 8.36 | 8.15 | -0.21 | -2.51% | 7.96 | 8.41 | 114260 | 9240.02 | 5.41% |
| 2025-09-12 | 8.48 | 8.36 | 0.06 | 0.72% | 8.10 | 8.72 | 143599 | 12119.82 | 6.79% |
| 2025-09-11 | 7.85 | 8.30 | 0.40 | 5.06% | 7.85 | 8.30 | 86037 | 6957.23 | 4.07% |
| 2025-09-10 | 7.70 | 7.90 | 0.25 | 3.27% | 7.61 | 8.03 | 100134 | 7911.25 | 4.74% |
| 2025-09-09 | 7.45 | 7.65 | 0.21 | 2.82% | 7.41 | 7.69 | 73521 | 5574.63 | 3.48% |
| 2025-09-08 | 7.04 | 7.44 | 0.35 | 4.94% | 7.03 | 7.44 | 77457 | 5686.63 | 3.66% |
| 2025-09-05 | 7.15 | 7.09 | 0.01 | 0.14% | 7.04 | 7.22 | 56064 | 3992.40 | 2.65% |
| 2025-09-04 | 7.12 | 7.08 | -0.06 | -0.84% | 6.95 | 7.33 | 115815 | 8298.42 | 5.48% |
| 2025-09-03 | 6.80 | 7.14 | 0.34 | 5.00% | 6.76 | 7.14 | 127001 | 8986.79 | 6.01% |
| 2025-09-02 | 6.66 | 6.80 | 0.14 | 2.10% | 6.60 | 6.94 | 78476 | 5285.53 | 3.71% |
| 2025-09-01 | 6.41 | 6.66 | 0.24 | 3.74% | 6.35 | 6.66 | 44826 | 2931.61 | 2.12% |
| 2025-08-29 | 6.54 | 6.42 | -0.13 | -1.98% | 6.42 | 6.59 | 34332 | 2226.03 | 1.62% |
| 2025-08-28 | 6.53 | 6.55 | 0.10 | 1.55% | 6.43 | 6.60 | 46698 | 3043.08 | 2.21% |
| 2025-08-27 | 6.62 | 6.45 | -0.15 | -2.27% | 6.43 | 6.65 | 54925 | 3593.22 | 2.60% |
| 2025-08-26 | 6.51 | 6.60 | 0.15 | 2.33% | 6.47 | 6.63 | 58159 | 3825.64 | 2.75% |
| 2025-08-25 | 6.39 | 6.45 | 0.06 | 0.94% | 6.36 | 6.45 | 40557 | 2593.83 | 1.92% |
| 2025-08-22 | 6.49 | 6.39 | -0.06 | -0.93% | 6.33 | 6.49 | 52708 | 3368.64 | 2.49% |
| 2025-08-21 | 6.46 | 6.45 | 0.02 | 0.31% | 6.39 | 6.55 | 50290 | 3257.87 | 2.38% |
| 2025-08-20 | 6.31 | 6.43 | 0.10 | 1.58% | 6.31 | 6.47 | 60407 | 3869.19 | 2.86% |
| 2025-08-19 | 6.41 | 6.33 | -0.09 | -1.40% | 6.32 | 6.41 | 40790 | 2594.57 | 1.93% |
| 2025-08-18 | 6.43 | 6.42 | -0.01 | -0.16% | 6.25 | 6.45 | 61124 | 3896.30 | 2.89% |
| 2025-08-15 | 6.40 | 6.43 | 0.03 | 0.47% | 6.40 | 6.52 | 31753 | 2050.38 | 1.50% |
| 2025-08-14 | 6.53 | 6.40 | -0.12 | -1.84% | 6.39 | 6.55 | 38463 | 2486.23 | 1.82% |
| 2025-08-13 | 6.57 | 6.52 | -0.06 | -0.91% | 6.49 | 6.60 | 42412 | 2770.96 | 2.01% |
| 2025-08-12 | 6.62 | 6.58 | -0.03 | -0.45% | 6.56 | 6.68 | 34818 | 2302.32 | 1.65% |
| 2025-08-11 | 6.75 | 6.61 | -0.11 | -1.64% | 6.57 | 6.75 | 46759 | 3094.57 | 2.21% |
| 2025-08-08 | 6.74 | 6.72 | -0.02 | -0.30% | 6.63 | 6.79 | 59690 | 3997.07 | 2.82% |
| 2025-08-07 | 6.60 | 6.74 | 0.23 | 3.53% | 6.55 | 6.80 | 126298 | 8465.10 | 5.97% |
| 2025-08-06 | 6.27 | 6.51 | 0.31 | 5.00% | 6.17 | 6.51 | 104685 | 6698.53 | 4.95% |
| 2025-08-05 | 6.19 | 6.20 | 0.01 | 0.16% | 6.09 | 6.21 | 41604 | 2557.05 | 1.97% |
| 2025-08-04 | 6.17 | 6.19 | 0.03 | 0.49% | 6.17 | 6.30 | 35371 | 2199.72 | 1.67% |
| 2025-08-01 | 6.25 | 6.16 | -0.05 | -0.81% | 6.08 | 6.27 | 50013 | 3079.24 | 2.37% |
| 2025-07-31 | 6.35 | 6.21 | -0.13 | -2.05% | 6.19 | 6.35 | 32463 | 2029.66 | 1.54% |
| 2025-07-30 | 6.21 | 6.34 | 0.06 | 0.96% | 6.15 | 6.38 | 47986 | 3008.22 | 2.27% |
| 2025-07-29 | 6.46 | 6.28 | -0.09 | -1.41% | 6.26 | 6.62 | 78182 | 5009.43 | 3.70% |
| 2025-07-28 | 6.38 | 6.37 | -0.05 | -0.78% | 6.36 | 6.46 | 49492 | 3166.39 | 2.34% |
| 2025-07-25 | 6.50 | 6.42 | -0.15 | -2.28% | 6.40 | 6.72 | 95080 | 6237.66 | 4.50% |
| 2025-07-24 | 6.32 | 6.57 | 0.31 | 4.95% | 6.30 | 6.57 | 105988 | 6892.59 | 5.01% |
| 2025-07-23 | 6.40 | 6.26 | -0.18 | -2.80% | 6.20 | 6.42 | 73809 | 4646.51 | 3.49% |
| 2025-07-22 | 6.38 | 6.44 | 0.02 | 0.31% | 6.15 | 6.49 | 106688 | 6778.99 | 5.05% |
| 2025-07-21 | 6.45 | 6.42 | -0.04 | -0.62% | 6.40 | 6.78 | 172866 | 11418.67 | 8.18% |
| 2025-07-18 | 6.16 | 6.46 | 0.26 | 4.19% | 6.05 | 6.50 | 132735 | 8308.12 | 6.28% |
| 2025-07-17 | 6.18 | 6.20 | 0.01 | 0.16% | 6.11 | 6.30 | 120073 | 7437.39 | 5.68% |
| 2025-07-16 | 5.99 | 6.19 | 0.28 | 4.74% | 5.95 | 6.21 | 232586 | 14201.12 | 11.00% |
| 2025-07-15 | 5.55 | 5.91 | 0.28 | 4.97% | 5.54 | 5.91 | 152069 | 8740.41 | 7.19% |
| 2025-07-14 | 5.36 | 5.63 | 0.23 | 4.26% | 5.36 | 5.67 | 213662 | 11891.51 | 10.11% |
| 2025-07-11 | 5.40 | 5.40 | -0.04 | -0.74% | 5.38 | 5.47 | 59358 | 3208.67 | 2.81% |
| 2025-07-10 | 5.41 | 5.44 | -0.01 | -0.18% | 5.40 | 5.48 | 40214 | 2184.46 | 1.90% |
| 2025-07-09 | 5.47 | 5.45 | 0.01 | 0.18% | 5.36 | 5.56 | 77894 | 4240.13 | 3.69% |
| 2025-07-08 | 5.41 | 5.44 | 0.02 | 0.37% | 5.41 | 5.52 | 72526 | 3955.06 | 3.43% |
| 2025-07-07 | 5.46 | 5.42 | -0.15 | -2.69% | 5.34 | 5.55 | 120184 | 6508.11 | 5.69% |
| 2025-07-04 | 5.76 | 5.57 | -0.21 | -3.63% | 5.54 | 5.78 | 106604 | 6000.83 | 5.04% |
| 2025-07-03 | 5.80 | 5.78 | -0.04 | -0.69% | 5.76 | 5.87 | 81998 | 4759.01 | 3.88% |
| 2025-07-02 | 5.80 | 5.82 | -0.02 | -0.34% | 5.77 | 5.89 | 78542 | 4572.20 | 3.72% |
| 2025-07-01 | 5.90 | 5.84 | -0.05 | -0.85% | 5.73 | 5.93 | 114395 | 6620.25 | 5.41% |
| 2025-06-30 | 5.80 | 5.89 | 0.07 | 1.20% | 5.62 | 5.92 | 75321 | 4363.81 | 3.56% |
深证大盘股票行情在线 K线走势图
*ST金比(002762)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
