盈趣科技(002925)股票行情
盈趣科技(002925)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 | 19.43 | 19.34 | 0.00 | 0.00% | 19.18 | 19.58 | 70463 | 13649.15 | 0.96% |
| 2026-03-24 | 19.10 | 19.34 | 0.55 | 2.93% | 18.68 | 19.38 | 88090 | 16727.54 | 1.20% |
| 2026-03-23 | 19.83 | 18.79 | -1.42 | -7.03% | 18.59 | 19.94 | 128918 | 24807.15 | 1.76% |
| 2026-03-20 | 21.21 | 20.21 | -0.76 | -3.62% | 20.20 | 21.28 | 74438 | 15359.11 | 1.02% |
| 2026-03-19 | 21.55 | 20.97 | -0.67 | -3.10% | 20.86 | 21.55 | 75274 | 15857.46 | 1.03% |
| 2026-03-18 | 21.39 | 21.64 | 0.45 | 2.12% | 21.15 | 21.71 | 64584 | 13848.64 | 0.88% |
| 2026-03-17 | 22.14 | 21.19 | -0.91 | -4.12% | 21.18 | 22.20 | 79013 | 17049.03 | 1.08% |
| 2026-03-16 | 21.99 | 22.10 | 0.19 | 0.87% | 21.60 | 22.12 | 76933 | 16818.82 | 1.05% |
| 2026-03-13 | 22.60 | 21.91 | -0.80 | -3.52% | 21.90 | 22.60 | 96856 | 21430.06 | 1.32% |
| 2026-03-12 | 22.83 | 22.71 | -0.20 | -0.87% | 22.39 | 22.85 | 84774 | 19182.20 | 1.16% |
| 2026-03-11 | 22.50 | 22.91 | 0.27 | 1.19% | 22.50 | 23.29 | 156264 | 36010.03 | 2.14% |
| 2026-03-10 | 22.30 | 22.64 | 0.74 | 3.38% | 22.00 | 22.84 | 124557 | 27998.56 | 1.70% |
| 2026-03-09 | 21.67 | 21.90 | -0.25 | -1.13% | 21.22 | 22.15 | 142084 | 30771.72 | 1.94% |
| 2026-03-06 | 22.35 | 22.15 | -0.35 | -1.56% | 22.01 | 22.52 | 119457 | 26604.41 | 1.63% |
| 2026-03-05 | 22.94 | 22.50 | -0.01 | -0.04% | 22.33 | 23.00 | 140759 | 31903.55 | 1.93% |
| 2026-03-04 | 22.54 | 22.51 | -0.33 | -1.44% | 22.33 | 23.02 | 160081 | 36211.69 | 2.19% |
| 2026-03-03 | 23.63 | 22.84 | -0.35 | -1.51% | 22.80 | 24.30 | 241582 | 56503.05 | 3.30% |
| 2026-03-02 | 23.12 | 23.19 | -0.34 | -1.44% | 22.70 | 23.50 | 203912 | 46964.69 | 2.79% |
| 2026-02-27 | 22.52 | 23.53 | 0.77 | 3.38% | 22.46 | 23.75 | 193680 | 44776.07 | 2.65% |
| 2026-02-26 | 22.00 | 22.76 | 0.69 | 3.13% | 21.88 | 22.94 | 170365 | 38500.43 | 2.33% |
| 2026-02-25 | 21.59 | 22.07 | 0.50 | 2.32% | 21.59 | 22.28 | 140901 | 30956.54 | 1.93% |
| 2026-02-24 | 21.93 | 21.57 | -0.12 | -0.55% | 21.37 | 21.99 | 124902 | 27073.26 | 1.71% |
| 2026-02-13 | 21.79 | 21.69 | -0.22 | -1.00% | 21.68 | 22.02 | 119385 | 26117.33 | 1.63% |
| 2026-02-12 | 21.21 | 21.91 | 0.65 | 3.06% | 21.16 | 22.28 | 202124 | 44259.80 | 2.76% |
| 2026-02-11 | 21.34 | 21.26 | -0.08 | -0.37% | 21.13 | 21.50 | 124619 | 26556.51 | 1.70% |
| 2026-02-10 | 21.10 | 21.34 | 0.24 | 1.14% | 20.90 | 21.52 | 178645 | 37998.34 | 2.44% |
| 2026-02-09 | 20.53 | 21.10 | 0.78 | 3.84% | 20.38 | 21.29 | 189466 | 39735.72 | 2.59% |
| 2026-02-06 | 20.04 | 20.32 | 0.18 | 0.89% | 19.91 | 20.53 | 98292 | 19994.42 | 1.34% |
| 2026-02-05 | 20.14 | 20.14 | -0.36 | -1.76% | 20.01 | 20.37 | 85895 | 17319.24 | 1.17% |
| 2026-02-04 | 20.15 | 20.50 | 0.23 | 1.13% | 19.95 | 20.69 | 119511 | 24352.33 | 1.63% |
| 2026-02-03 | 20.03 | 20.27 | 0.45 | 2.27% | 19.93 | 20.28 | 95086 | 19154.32 | 1.30% |
| 2026-02-02 | 19.89 | 19.82 | -0.22 | -1.10% | 19.80 | 20.33 | 128152 | 25809.61 | 1.75% |
| 2026-01-30 | 20.20 | 20.04 | -0.37 | -1.81% | 19.60 | 20.30 | 137110 | 27348.37 | 1.88% |
| 2026-01-29 | 20.24 | 20.41 | 0.16 | 0.79% | 20.00 | 21.05 | 188893 | 38989.18 | 2.58% |
| 2026-01-28 | 20.56 | 20.25 | -0.37 | -1.79% | 20.15 | 20.62 | 104801 | 21303.03 | 1.43% |
| 2026-01-27 | 20.31 | 20.62 | 0.24 | 1.18% | 19.85 | 20.74 | 152284 | 30842.72 | 2.08% |
| 2026-01-26 | 20.85 | 20.38 | -0.53 | -2.53% | 20.18 | 20.98 | 173453 | 35370.79 | 2.37% |
| 2026-01-23 | 20.51 | 20.91 | 0.48 | 2.35% | 20.41 | 21.00 | 175314 | 36468.88 | 2.40% |
| 2026-01-22 | 20.42 | 20.43 | 0.03 | 0.15% | 20.27 | 20.64 | 124275 | 25422.26 | 1.70% |
| 2026-01-21 | 19.98 | 20.40 | 0.30 | 1.49% | 19.82 | 20.60 | 140434 | 28583.63 | 1.92% |
| 2026-01-20 | 20.35 | 20.10 | -0.25 | -1.23% | 19.90 | 20.50 | 150222 | 30192.19 | 2.05% |
| 2026-01-19 | 20.30 | 20.35 | 0.11 | 0.54% | 20.11 | 20.56 | 141684 | 28888.52 | 1.92% |
| 2026-01-16 | 20.61 | 20.24 | -0.31 | -1.51% | 20.05 | 20.71 | 188543 | 38262.34 | 2.56% |
| 2026-01-15 | 20.46 | 20.55 | -0.28 | -1.34% | 20.31 | 20.92 | 235549 | 48419.90 | 3.20% |
| 2026-01-14 | 21.05 | 20.83 | -0.60 | -2.80% | 20.56 | 21.63 | 433026 | 91519.83 | 5.88% |
| 2026-01-13 | 22.54 | 21.43 | -0.41 | -1.88% | 21.02 | 22.54 | 457812 | 98680.09 | 6.21% |
| 2026-01-12 | 20.93 | 21.84 | 1.14 | 5.51% | 20.63 | 21.90 | 570211 | 120722.32 | 7.74% |
| 2026-01-09 | 20.61 | 20.70 | 0.62 | 3.09% | 20.31 | 20.98 | 539115 | 111033.05 | 7.32% |
| 2026-01-08 | 19.56 | 20.08 | 0.16 | 0.80% | 19.20 | 20.67 | 578632 | 115495.00 | 7.85% |
| 2026-01-07 | 21.77 | 19.92 | -0.57 | -2.78% | 19.90 | 21.77 | 843645 | 175928.59 | 11.45% |
| 2026-01-06 | 20.49 | 20.49 | 1.86 | 9.98% | 20.01 | 20.49 | 228454 | 46750.64 | 3.10% |
| 2026-01-05 | 17.82 | 18.63 | 1.69 | 9.98% | 17.81 | 18.63 | 233992 | 43318.79 | 3.18% |
| 2025-12-31 | 17.25 | 16.94 | -0.33 | -1.91% | 16.94 | 17.26 | 109012 | 18536.19 | 1.48% |
| 2025-12-30 | 17.13 | 17.27 | 0.10 | 0.58% | 16.93 | 17.35 | 98038 | 16840.84 | 1.33% |
| 2025-12-29 | 17.28 | 17.17 | -0.10 | -0.58% | 17.13 | 17.39 | 90526 | 15616.90 | 1.23% |
| 2025-12-26 | 17.51 | 17.27 | -0.01 | -0.06% | 17.10 | 17.54 | 113652 | 19677.11 | 1.54% |
| 2025-12-25 | 17.00 | 17.28 | 0.18 | 1.05% | 16.97 | 17.32 | 104980 | 18057.15 | 1.43% |
| 2025-12-24 | 16.90 | 17.10 | 0.10 | 0.59% | 16.86 | 17.17 | 90780 | 15492.98 | 1.23% |
| 2025-12-23 | 17.20 | 17.00 | -0.24 | -1.39% | 16.93 | 17.26 | 99548 | 16991.68 | 1.35% |
| 2025-12-22 | 17.20 | 17.24 | 0.08 | 0.47% | 17.10 | 17.34 | 89108 | 15375.17 | 1.21% |
| 2025-12-19 | 17.08 | 17.16 | 0.27 | 1.60% | 16.90 | 17.28 | 104840 | 17890.65 | 1.42% |
| 2025-12-18 | 16.98 | 16.89 | -0.26 | -1.52% | 16.77 | 17.26 | 113235 | 19306.17 | 1.54% |
| 2025-12-17 | 16.93 | 17.15 | 0.16 | 0.94% | 16.63 | 17.18 | 155233 | 26206.09 | 2.11% |
| 2025-12-16 | 17.87 | 16.99 | -0.99 | -5.51% | 16.91 | 17.95 | 218086 | 37599.77 | 2.96% |
| 2025-12-15 | 18.79 | 17.98 | -1.06 | -5.57% | 17.96 | 18.79 | 242746 | 44098.52 | 3.30% |
| 2025-12-12 | 19.79 | 19.04 | -0.77 | -3.89% | 19.00 | 19.79 | 302268 | 58327.32 | 4.11% |
| 2025-12-11 | 19.68 | 19.81 | -0.06 | -0.30% | 19.34 | 20.50 | 336267 | 66956.96 | 4.57% |
| 2025-12-10 | 19.81 | 19.87 | -0.35 | -1.73% | 19.74 | 21.29 | 538923 | 109574.80 | 7.32% |
| 2025-12-09 | 19.07 | 20.22 | 0.94 | 4.88% | 18.90 | 20.50 | 511712 | 100977.70 | 6.95% |
| 2025-12-08 | 18.68 | 19.28 | 0.35 | 1.85% | 18.45 | 19.38 | 394196 | 74629.34 | 5.35% |
| 2025-12-05 | 20.00 | 18.93 | -0.72 | -3.66% | 18.44 | 20.00 | 456361 | 86363.64 | 6.20% |
| 2025-12-04 | 18.09 | 19.65 | 1.79 | 10.02% | 18.01 | 19.65 | 379363 | 72018.70 | 5.15% |
| 2025-12-03 | 18.60 | 17.86 | -0.60 | -3.25% | 17.73 | 18.63 | 163813 | 29479.65 | 2.23% |
| 2025-12-02 | 18.29 | 18.46 | 0.04 | 0.22% | 18.18 | 18.68 | 115625 | 21235.06 | 1.57% |
| 2025-12-01 | 18.11 | 18.42 | 0.24 | 1.32% | 17.98 | 18.49 | 100961 | 18506.21 | 1.37% |
| 2025-11-28 | 18.20 | 18.18 | -0.06 | -0.33% | 17.67 | 18.26 | 115920 | 20821.23 | 1.57% |
| 2025-11-27 | 17.93 | 18.24 | 0.33 | 1.84% | 17.80 | 18.55 | 131570 | 24089.81 | 1.79% |
| 2025-11-26 | 17.99 | 17.91 | -0.24 | -1.32% | 17.71 | 18.50 | 113872 | 20545.80 | 1.55% |
| 2025-11-25 | 17.86 | 18.15 | 0.48 | 2.72% | 17.86 | 18.55 | 167752 | 30528.21 | 2.28% |
| 2025-11-24 | 18.97 | 17.67 | -1.17 | -6.21% | 17.31 | 19.10 | 256191 | 45828.32 | 3.48% |
深证大盘股票行情在线 K线走势图
盈趣科技(002925)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
