快意电梯(002774)股票行情
快意电梯(002774)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 | 10.67 | 10.81 | 0.14 | 1.31% | 10.60 | 11.03 | 48809 | 5295.81 | 1.73% |
| 2026-03-24 | 10.10 | 10.67 | 0.75 | 7.56% | 9.99 | 10.67 | 92899 | 9693.23 | 3.30% |
| 2026-03-23 | 10.15 | 9.92 | -0.47 | -4.52% | 9.76 | 10.37 | 71921 | 7250.58 | 2.55% |
| 2026-03-20 | 10.91 | 10.39 | -0.41 | -3.80% | 10.36 | 10.91 | 50010 | 5279.93 | 1.77% |
| 2026-03-19 | 11.00 | 10.80 | -0.31 | -2.79% | 10.70 | 11.07 | 51042 | 5573.43 | 1.81% |
| 2026-03-18 | 10.96 | 11.11 | 0.14 | 1.28% | 10.90 | 11.12 | 45762 | 5047.70 | 1.62% |
| 2026-03-17 | 11.45 | 10.97 | -0.40 | -3.52% | 10.95 | 11.45 | 84860 | 9470.93 | 3.01% |
| 2026-03-16 | 10.99 | 11.37 | 0.37 | 3.36% | 10.95 | 11.63 | 132669 | 15031.09 | 4.71% |
| 2026-03-13 | 10.98 | 11.00 | 0.09 | 0.82% | 10.83 | 11.20 | 57536 | 6365.06 | 2.04% |
| 2026-03-12 | 11.12 | 10.91 | -0.21 | -1.89% | 10.89 | 11.17 | 42325 | 4645.72 | 1.50% |
| 2026-03-11 | 11.34 | 11.12 | -0.20 | -1.77% | 11.08 | 11.34 | 48787 | 5450.05 | 1.73% |
| 2026-03-10 | 11.10 | 11.32 | 0.25 | 2.26% | 11.08 | 11.35 | 54825 | 6180.43 | 1.95% |
| 2026-03-09 | 11.07 | 11.07 | -0.15 | -1.34% | 10.91 | 11.20 | 54618 | 6018.32 | 1.94% |
| 2026-03-06 | 10.75 | 11.22 | 0.46 | 4.28% | 10.69 | 11.28 | 88335 | 9852.56 | 3.13% |
| 2026-03-05 | 10.82 | 10.76 | 0.07 | 0.65% | 10.67 | 10.90 | 42958 | 4635.50 | 1.52% |
| 2026-03-04 | 10.49 | 10.69 | 0.06 | 0.56% | 10.43 | 10.74 | 39756 | 4224.07 | 1.41% |
| 2026-03-03 | 11.20 | 10.63 | -0.51 | -4.58% | 10.61 | 11.21 | 68684 | 7479.62 | 2.44% |
| 2026-03-02 | 11.34 | 11.14 | -0.31 | -2.71% | 11.07 | 11.42 | 70604 | 7916.91 | 2.51% |
| 2026-02-27 | 11.37 | 11.45 | 0.01 | 0.09% | 11.32 | 11.45 | 42623 | 4853.63 | 1.51% |
| 2026-02-26 | 11.49 | 11.44 | -0.08 | -0.69% | 11.36 | 11.49 | 43571 | 4973.99 | 1.55% |
| 2026-02-25 | 11.46 | 11.52 | 0.08 | 0.70% | 11.40 | 11.58 | 58819 | 6778.14 | 2.09% |
| 2026-02-24 | 11.33 | 11.44 | 0.19 | 1.69% | 11.21 | 11.45 | 46907 | 5343.92 | 1.66% |
| 2026-02-13 | 11.22 | 11.25 | -0.03 | -0.27% | 11.21 | 11.39 | 43761 | 4945.85 | 1.55% |
| 2026-02-12 | 11.36 | 11.28 | -0.09 | -0.79% | 11.23 | 11.45 | 52064 | 5904.92 | 1.85% |
| 2026-02-11 | 11.52 | 11.37 | -0.17 | -1.47% | 11.36 | 11.53 | 63062 | 7209.67 | 2.24% |
| 2026-02-10 | 11.47 | 11.54 | 0.07 | 0.61% | 11.37 | 11.70 | 79051 | 9109.72 | 2.81% |
| 2026-02-09 | 11.59 | 11.47 | 0.04 | 0.35% | 11.38 | 11.59 | 65285 | 7475.72 | 2.32% |
| 2026-02-06 | 11.25 | 11.43 | 0.16 | 1.42% | 11.15 | 11.59 | 108692 | 12407.81 | 3.86% |
| 2026-02-05 | 11.31 | 11.27 | -0.11 | -0.97% | 11.23 | 11.43 | 63873 | 7234.90 | 2.27% |
| 2026-02-04 | 11.21 | 11.38 | 0.13 | 1.16% | 11.17 | 11.43 | 78747 | 8913.73 | 2.79% |
| 2026-02-03 | 11.10 | 11.25 | 0.16 | 1.44% | 11.07 | 11.25 | 55419 | 6205.16 | 1.97% |
| 2026-02-02 | 11.25 | 11.09 | -0.17 | -1.51% | 11.06 | 11.32 | 62590 | 6999.21 | 2.22% |
| 2026-01-30 | 11.05 | 11.26 | 0.15 | 1.35% | 10.98 | 11.30 | 76589 | 8540.37 | 2.72% |
| 2026-01-29 | 11.13 | 11.11 | -0.07 | -0.63% | 11.05 | 11.44 | 89525 | 10033.60 | 3.18% |
| 2026-01-28 | 11.20 | 11.18 | -0.08 | -0.71% | 11.09 | 11.28 | 71529 | 7992.98 | 2.54% |
| 2026-01-27 | 11.33 | 11.26 | -0.07 | -0.62% | 10.93 | 11.33 | 129610 | 14466.19 | 4.60% |
| 2026-01-26 | 11.74 | 11.33 | -0.45 | -3.82% | 11.25 | 11.74 | 146888 | 16768.83 | 5.21% |
| 2026-01-23 | 11.26 | 11.78 | 0.48 | 4.25% | 11.25 | 12.05 | 305316 | 35775.25 | 10.84% |
| 2026-01-22 | 11.12 | 11.30 | 0.21 | 1.89% | 11.05 | 11.46 | 128191 | 14441.11 | 4.55% |
| 2026-01-21 | 11.16 | 11.09 | -0.17 | -1.51% | 10.86 | 11.20 | 110507 | 12203.41 | 3.92% |
| 2026-01-20 | 11.26 | 11.26 | -0.05 | -0.44% | 11.20 | 11.43 | 109282 | 12310.01 | 3.88% |
| 2026-01-19 | 11.28 | 11.31 | 0.02 | 0.18% | 11.16 | 11.31 | 119891 | 13451.77 | 4.25% |
| 2026-01-16 | 11.17 | 11.29 | 0.14 | 1.26% | 11.09 | 11.34 | 161078 | 18060.14 | 5.72% |
| 2026-01-15 | 11.45 | 11.15 | -0.56 | -4.78% | 11.01 | 11.48 | 262089 | 29431.56 | 9.30% |
| 2026-01-14 | 11.49 | 11.71 | -1.06 | -8.30% | 11.49 | 12.24 | 443095 | 51882.15 | 15.73% |
| 2026-01-13 | 13.16 | 12.77 | -1.42 | -10.01% | 12.77 | 13.23 | 162581 | 20949.09 | 5.77% |
| 2026-01-12 | 16.45 | 14.19 | -0.76 | -5.08% | 13.46 | 16.45 | 737002 | 102097.01 | 26.16% |
| 2026-01-09 | 14.25 | 14.95 | 1.36 | 10.01% | 14.25 | 14.95 | 102793 | 15042.94 | 3.65% |
| 2026-01-08 | 12.35 | 13.59 | 1.24 | 10.04% | 11.29 | 13.59 | 410941 | 52989.56 | 14.58% |
| 2026-01-07 | 11.00 | 12.35 | 1.12 | 9.97% | 10.65 | 12.35 | 434487 | 51934.47 | 15.42% |
| 2026-01-06 | 10.55 | 11.23 | 1.02 | 9.99% | 10.48 | 11.23 | 243715 | 26626.28 | 8.65% |
| 2026-01-05 | 9.27 | 10.21 | 0.93 | 10.02% | 9.19 | 10.21 | 79406 | 7827.43 | 2.82% |
| 2025-12-31 | 9.43 | 9.28 | 0.01 | 0.11% | 9.08 | 9.43 | 39694 | 3670.55 | 1.41% |
| 2025-12-30 | 9.40 | 9.27 | -0.15 | -1.59% | 9.25 | 9.43 | 28095 | 2620.32 | 1.00% |
| 2025-12-29 | 9.45 | 9.42 | 0.01 | 0.11% | 9.32 | 9.57 | 37101 | 3491.98 | 1.32% |
| 2025-12-26 | 9.68 | 9.41 | -0.28 | -2.89% | 9.32 | 9.69 | 69190 | 6532.40 | 2.46% |
| 2025-12-25 | 9.54 | 9.69 | 0.11 | 1.15% | 9.48 | 9.88 | 89102 | 8644.29 | 3.16% |
| 2025-12-24 | 9.50 | 9.58 | 0.08 | 0.84% | 9.31 | 9.80 | 82164 | 7882.59 | 2.92% |
| 2025-12-23 | 9.26 | 9.50 | 0.22 | 2.37% | 9.14 | 9.80 | 98850 | 9385.98 | 3.51% |
| 2025-12-22 | 9.31 | 9.28 | -0.03 | -0.32% | 9.24 | 9.43 | 31566 | 2940.55 | 1.12% |
| 2025-12-19 | 9.22 | 9.31 | 0.10 | 1.09% | 9.16 | 9.40 | 38071 | 3536.61 | 1.35% |
| 2025-12-18 | 9.36 | 9.21 | 0.06 | 0.66% | 9.05 | 9.40 | 47783 | 4425.46 | 1.70% |
| 2025-12-17 | 8.92 | 9.15 | 0.18 | 2.01% | 8.83 | 9.22 | 45868 | 4163.03 | 1.63% |
| 2025-12-16 | 9.22 | 8.97 | -0.26 | -2.82% | 8.94 | 9.22 | 45612 | 4107.20 | 1.62% |
| 2025-12-15 | 9.31 | 9.23 | -0.11 | -1.18% | 9.12 | 9.51 | 73924 | 6845.63 | 2.62% |
| 2025-12-12 | 8.82 | 9.34 | 0.59 | 6.74% | 8.73 | 9.45 | 119478 | 10907.41 | 4.24% |
| 2025-12-11 | 8.93 | 8.75 | -0.09 | -1.02% | 8.73 | 8.93 | 37829 | 3330.33 | 1.34% |
| 2025-12-10 | 8.87 | 8.84 | -0.08 | -0.90% | 8.80 | 9.00 | 58568 | 5199.48 | 2.08% |
| 2025-12-09 | 9.21 | 8.92 | -0.34 | -3.67% | 8.80 | 9.25 | 116164 | 10462.24 | 4.12% |
| 2025-12-08 | 9.34 | 9.26 | 0.01 | 0.11% | 9.18 | 9.37 | 49092 | 4551.67 | 1.74% |
| 2025-12-05 | 9.06 | 9.25 | 0.16 | 1.76% | 9.04 | 9.33 | 55317 | 5094.00 | 1.96% |
| 2025-12-04 | 9.51 | 9.09 | -0.76 | -7.72% | 9.00 | 9.56 | 139081 | 12838.12 | 4.94% |
| 2025-12-03 | 9.94 | 9.85 | -0.11 | -1.10% | 9.78 | 10.00 | 42888 | 4229.97 | 1.52% |
| 2025-12-02 | 9.75 | 9.96 | 0.16 | 1.63% | 9.65 | 10.03 | 73088 | 7187.15 | 2.59% |
| 2025-12-01 | 9.90 | 9.80 | -0.24 | -2.39% | 9.75 | 10.05 | 141691 | 13989.92 | 5.03% |
| 2025-11-28 | 10.19 | 10.04 | -0.17 | -1.67% | 9.98 | 11.23 | 219547 | 22917.50 | 7.79% |
| 2025-11-27 | 10.14 | 10.21 | 0.26 | 2.61% | 9.98 | 10.28 | 49944 | 5089.09 | 1.77% |
| 2025-11-26 | 10.21 | 9.95 | -0.22 | -2.16% | 9.91 | 10.27 | 45604 | 4587.76 | 1.62% |
| 2025-11-25 | 10.23 | 10.17 | -0.02 | -0.20% | 10.03 | 10.50 | 54301 | 5576.32 | 1.93% |
| 2025-11-24 | 10.00 | 10.19 | 0.23 | 2.31% | 9.96 | 10.30 | 37089 | 3757.31 | 1.32% |
深证大盘股票行情在线 K线走势图
快意电梯(002774)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
