青鸟消防(002960)股票行情
青鸟消防(002960)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 |
|---|
| 2025-04-18 | 10.83 | 10.83 | -0.07 | -0.64% | 10.75 | 10.93 | 44060 | 4776.31 | 0.71% |
| 2025-04-17 | 10.71 | 10.90 | 0.10 | 0.93% | 10.68 | 10.93 | 48705 | 5293.54 | 0.79% |
| 2025-04-16 | 10.94 | 10.80 | -0.22 | -2.00% | 10.62 | 10.99 | 76366 | 8231.36 | 1.23% |
| 2025-04-15 | 11.12 | 11.02 | -0.11 | -0.99% | 10.83 | 11.12 | 93777 | 10292.79 | 1.52% |
| 2025-04-14 | 11.05 | 11.13 | 0.19 | 1.74% | 10.99 | 11.24 | 97114 | 10801.47 | 1.57% |
| 2025-04-11 | 10.66 | 10.94 | 0.17 | 1.58% | 10.62 | 11.12 | 106049 | 11594.04 | 1.71% |
| 2025-04-10 | 10.97 | 10.77 | 0.04 | 0.37% | 10.74 | 11.13 | 120358 | 13158.71 | 1.95% |
| 2025-04-09 | 10.38 | 10.73 | 0.10 | 0.94% | 9.98 | 10.79 | 109098 | 11407.40 | 1.76% |
| 2025-04-08 | 10.79 | 10.63 | -0.12 | -1.12% | 10.45 | 10.96 | 132389 | 14091.81 | 2.14% |
| 2025-04-07 | 11.17 | 10.75 | -1.19 | -9.97% | 10.75 | 11.26 | 140380 | 15226.02 | 2.27% |
| 2025-04-03 | 12.02 | 11.94 | -0.28 | -2.29% | 11.88 | 12.17 | 76884 | 9232.86 | 1.24% |
| 2025-04-02 | 12.08 | 12.22 | 0.14 | 1.16% | 12.06 | 12.35 | 77377 | 9464.50 | 1.25% |
| 2025-04-01 | 12.01 | 12.08 | 0.11 | 0.92% | 11.97 | 12.15 | 72491 | 8751.48 | 1.17% |
| 2025-03-31 | 12.18 | 11.97 | -0.28 | -2.29% | 11.85 | 12.18 | 105449 | 12645.53 | 1.70% |
| 2025-03-28 | 12.20 | 12.25 | -0.04 | -0.33% | 12.20 | 12.40 | 86241 | 10604.61 | 1.39% |
| 2025-03-27 | 12.41 | 12.29 | -0.17 | -1.36% | 12.17 | 12.46 | 96643 | 11887.96 | 1.58% |
| 2025-03-26 | 12.48 | 12.46 | -0.04 | -0.32% | 12.41 | 12.67 | 88925 | 11148.07 | 1.46% |
| 2025-03-25 | 12.43 | 12.50 | 0.01 | 0.08% | 12.34 | 12.59 | 86968 | 10863.14 | 1.42% |
| 2025-03-24 | 12.86 | 12.49 | -0.38 | -2.95% | 12.24 | 12.92 | 151975 | 18998.47 | 2.49% |
| 2025-03-21 | 13.20 | 12.87 | -0.35 | -2.65% | 12.83 | 13.46 | 168490 | 22007.67 | 2.76% |
| 2025-03-20 | 13.22 | 13.22 | 0.00 | 0.00% | 13.05 | 13.36 | 113865 | 15047.39 | 1.86% |
| 2025-03-19 | 13.47 | 13.22 | -0.35 | -2.58% | 13.14 | 13.49 | 148622 | 19671.26 | 2.43% |
| 2025-03-18 | 13.51 | 13.57 | 0.22 | 1.65% | 13.42 | 13.90 | 225772 | 30822.37 | 3.70% |
| 2025-03-17 | 13.34 | 13.35 | 0.00 | 0.00% | 13.15 | 13.60 | 155309 | 20690.21 | 2.54% |
| 2025-03-14 | 13.02 | 13.35 | 0.23 | 1.75% | 12.97 | 13.41 | 170443 | 22514.33 | 2.79% |
| 2025-03-13 | 13.49 | 13.12 | -0.53 | -3.88% | 12.90 | 13.52 | 233257 | 30744.02 | 3.82% |
| 2025-03-12 | 13.40 | 13.65 | 0.14 | 1.04% | 13.19 | 13.67 | 284468 | 38256.01 | 4.66% |
| 2025-03-11 | 13.24 | 13.51 | -0.08 | -0.59% | 13.20 | 13.57 | 218700 | 29274.71 | 3.58% |
| 2025-03-10 | 13.32 | 13.59 | 0.34 | 2.57% | 13.18 | 13.82 | 368848 | 49853.66 | 6.04% |
| 2025-03-07 | 13.56 | 13.25 | -0.36 | -2.65% | 13.14 | 13.69 | 344554 | 46070.00 | 5.64% |
| 2025-03-06 | 13.43 | 13.61 | 0.22 | 1.64% | 13.22 | 13.94 | 621279 | 84190.80 | 10.17% |
| 2025-03-05 | 13.84 | 13.39 | 0.11 | 0.83% | 13.36 | 14.61 | 809124 | 113084.71 | 13.24% |
| 2025-03-04 | 12.01 | 13.28 | 1.21 | 10.02% | 11.98 | 13.28 | 504069 | 66199.34 | 8.25% |
| 2025-03-03 | 12.02 | 12.07 | 0.05 | 0.42% | 12.02 | 12.35 | 84454 | 10279.30 | 1.38% |
| 2025-02-28 | 12.33 | 12.02 | -0.40 | -3.22% | 11.96 | 12.40 | 117777 | 14265.78 | 1.93% |
| 2025-02-27 | 12.64 | 12.42 | -0.25 | -1.97% | 12.19 | 12.67 | 130923 | 16221.25 | 2.14% |
| 2025-02-26 | 12.49 | 12.67 | 0.20 | 1.60% | 12.44 | 12.83 | 146577 | 18568.03 | 2.40% |
| 2025-02-25 | 12.45 | 12.47 | -0.13 | -1.03% | 12.38 | 12.69 | 129306 | 16183.76 | 2.12% |
| 2025-02-24 | 12.89 | 12.60 | -0.29 | -2.25% | 12.53 | 12.89 | 166413 | 21034.38 | 2.72% |
| 2025-02-21 | 12.52 | 12.89 | 0.43 | 3.45% | 12.52 | 13.00 | 304930 | 39057.14 | 4.99% |
| 2025-02-20 | 12.44 | 12.46 | 0.02 | 0.16% | 12.15 | 12.55 | 184890 | 22813.53 | 3.03% |
| 2025-02-19 | 11.67 | 12.44 | 0.59 | 4.98% | 11.62 | 12.66 | 270427 | 33149.11 | 4.43% |
| 2025-02-18 | 11.75 | 11.85 | 0.06 | 0.51% | 11.72 | 12.16 | 228880 | 27410.59 | 3.75% |
| 2025-02-17 | 11.72 | 11.79 | 0.02 | 0.17% | 11.69 | 11.90 | 104415 | 12312.27 | 1.71% |
| 2025-02-14 | 11.58 | 11.77 | 0.27 | 2.35% | 11.50 | 11.83 | 141175 | 16536.93 | 2.31% |
| 2025-02-13 | 11.90 | 11.50 | -0.66 | -5.43% | 11.50 | 11.90 | 214784 | 25010.62 | 3.52% |
| 2025-02-12 | 11.88 | 12.16 | 0.39 | 3.31% | 11.88 | 12.46 | 216604 | 26385.16 | 3.55% |
| 2025-02-11 | 11.67 | 11.77 | 0.07 | 0.60% | 11.50 | 11.89 | 112425 | 13115.75 | 1.84% |
| 2025-02-10 | 11.68 | 11.70 | 0.00 | 0.00% | 11.52 | 11.73 | 78680 | 9159.10 | 1.29% |
| 2025-02-07 | 11.65 | 11.70 | -0.01 | -0.09% | 11.55 | 11.81 | 110398 | 12911.10 | 1.81% |
| 2025-02-06 | 11.20 | 11.71 | 0.46 | 4.09% | 11.10 | 11.72 | 111715 | 12880.47 | 1.83% |
| 2025-02-05 | 11.48 | 11.25 | -0.19 | -1.66% | 11.18 | 11.52 | 80465 | 9095.45 | 1.32% |
| 2025-01-27 | 11.75 | 11.44 | -0.29 | -2.47% | 11.40 | 11.82 | 77545 | 8944.74 | 1.27% |
| 2025-01-24 | 11.40 | 11.73 | 0.28 | 2.45% | 11.38 | 11.80 | 96568 | 11262.54 | 1.58% |
| 2025-01-23 | 11.48 | 11.45 | 0.10 | 0.88% | 11.39 | 11.77 | 103423 | 11939.92 | 1.69% |
| 2025-01-22 | 11.47 | 11.35 | -0.17 | -1.48% | 11.32 | 11.56 | 86863 | 9894.99 | 1.42% |
| 2025-01-21 | 11.80 | 11.52 | -0.26 | -2.21% | 11.45 | 11.84 | 105040 | 12142.25 | 1.72% |
| 2025-01-20 | 11.92 | 11.78 | -0.07 | -0.59% | 11.73 | 11.98 | 95519 | 11305.97 | 1.56% |
| 2025-01-17 | 11.77 | 11.85 | -0.01 | -0.08% | 11.75 | 11.98 | 95875 | 11370.89 | 1.57% |
| 2025-01-16 | 11.76 | 11.86 | 0.15 | 1.28% | 11.62 | 12.21 | 160138 | 19053.43 | 2.62% |
| 2025-01-15 | 12.04 | 11.71 | -0.17 | -1.43% | 11.58 | 12.10 | 238122 | 28210.78 | 3.84% |
| 2025-01-14 | 10.80 | 11.88 | 1.08 | 10.00% | 10.79 | 11.88 | 305641 | 35292.16 | 4.93% |
| 2025-01-13 | 10.89 | 10.80 | 0.28 | 2.66% | 10.62 | 11.36 | 164434 | 18007.45 | 2.65% |
| 2025-01-10 | 10.98 | 10.52 | -0.21 | -1.96% | 10.51 | 11.44 | 128634 | 14001.43 | 2.08% |
| 2025-01-09 | 10.30 | 10.73 | 0.33 | 3.17% | 10.21 | 10.97 | 136419 | 14505.68 | 2.20% |
| 2025-01-08 | 10.77 | 10.40 | -0.40 | -3.70% | 10.14 | 10.79 | 134647 | 13981.82 | 2.17% |
| 2025-01-07 | 10.77 | 10.80 | 0.06 | 0.56% | 10.61 | 10.84 | 53342 | 5727.91 | 0.86% |
| 2025-01-06 | 10.67 | 10.74 | 0.08 | 0.75% | 10.51 | 10.94 | 83737 | 8978.91 | 1.35% |
| 2025-01-03 | 11.24 | 10.66 | -0.57 | -5.08% | 10.60 | 11.27 | 118144 | 12936.53 | 1.91% |
| 2025-01-02 | 11.72 | 11.23 | -0.44 | -3.77% | 11.08 | 11.76 | 90045 | 10302.37 | 1.45% |
| 2024-12-31 | 12.15 | 11.67 | -0.47 | -3.87% | 11.65 | 12.24 | 87777 | 10420.14 | 1.42% |
| 2024-12-30 | 12.12 | 12.14 | 0.04 | 0.33% | 11.91 | 12.26 | 89606 | 10858.12 | 1.45% |
| 2024-12-27 | 12.13 | 12.10 | -0.07 | -0.58% | 12.02 | 12.25 | 78069 | 9473.15 | 1.26% |
| 2024-12-26 | 11.77 | 12.17 | 0.41 | 3.49% | 11.73 | 12.29 | 131020 | 15842.85 | 2.11% |
| 2024-12-25 | 11.91 | 11.76 | -0.19 | -1.59% | 11.61 | 11.96 | 75934 | 8924.88 | 1.22% |
| 2024-12-24 | 11.34 | 11.95 | 0.62 | 5.47% | 11.34 | 12.14 | 169075 | 20014.67 | 2.73% |
| 2024-12-23 | 11.81 | 11.33 | -0.47 | -3.98% | 11.31 | 11.84 | 94517 | 10881.82 | 1.52% |
| 2024-12-20 | 11.70 | 11.80 | 0.11 | 0.94% | 11.63 | 11.90 | 77855 | 9170.23 | 1.26% |
| 2024-12-19 | 11.62 | 11.69 | -0.06 | -0.51% | 11.46 | 11.74 | 78019 | 9055.61 | 1.26% |
| 2024-12-18 | 11.70 | 11.75 | 0.05 | 0.43% | 11.59 | 11.90 | 106038 | 12467.17 | 1.71% |
深证大盘股票行情在线 K线走势图
