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 |
|---|
| 2026-02-05 | 11.13 | 10.97 | -0.15 | -1.35% | 10.94 | 11.14 | 69379 | 7631.86 | 0.93% |
| 2026-02-04 | 11.05 | 11.12 | 0.07 | 0.63% | 10.99 | 11.17 | 75490 | 8365.25 | 1.01% |
| 2026-02-03 | 10.95 | 11.05 | 0.16 | 1.47% | 10.90 | 11.07 | 87918 | 9666.67 | 1.18% |
| 2026-02-02 | 11.24 | 10.89 | -0.38 | -3.37% | 10.85 | 11.29 | 133361 | 14724.78 | 1.78% |
| 2026-01-30 | 11.08 | 11.27 | 0.14 | 1.26% | 10.94 | 11.36 | 132007 | 14737.80 | 1.77% |
| 2026-01-29 | 11.20 | 11.13 | 0.00 | 0.00% | 11.06 | 11.38 | 117382 | 13187.63 | 1.57% |
| 2026-01-28 | 11.28 | 11.13 | -0.34 | -2.96% | 11.11 | 11.41 | 126463 | 14170.91 | 1.69% |
| 2026-01-27 | 11.28 | 11.47 | 0.12 | 1.06% | 11.00 | 11.56 | 169878 | 19190.94 | 2.27% |
| 2026-01-26 | 11.63 | 11.35 | -0.29 | -2.49% | 11.31 | 11.63 | 165204 | 18839.60 | 2.21% |
| 2026-01-23 | 11.46 | 11.64 | 0.15 | 1.31% | 11.42 | 11.67 | 139396 | 16098.52 | 1.87% |
| 2026-01-22 | 11.36 | 11.49 | 0.16 | 1.41% | 11.28 | 11.55 | 141131 | 16134.11 | 1.89% |
| 2026-01-21 | 11.18 | 11.33 | 0.03 | 0.27% | 11.11 | 11.45 | 115478 | 13083.33 | 1.55% |
| 2026-01-20 | 11.47 | 11.30 | -0.15 | -1.31% | 11.21 | 11.58 | 118969 | 13498.96 | 1.59% |
| 2026-01-19 | 11.30 | 11.45 | 0.20 | 1.78% | 11.26 | 11.62 | 186115 | 21388.53 | 2.49% |
| 2026-01-16 | 11.11 | 11.25 | 0.18 | 1.63% | 11.03 | 11.36 | 137933 | 15410.89 | 1.85% |
| 2026-01-15 | 11.14 | 11.07 | -0.12 | -1.07% | 11.01 | 11.21 | 121133 | 13438.59 | 1.62% |
| 2026-01-14 | 11.19 | 11.19 | 0.03 | 0.27% | 11.07 | 11.43 | 188136 | 21180.48 | 2.52% |
| 2026-01-13 | 11.34 | 11.16 | -0.18 | -1.59% | 11.12 | 11.51 | 182821 | 20600.76 | 2.45% |
| 2026-01-12 | 11.37 | 11.34 | 0.00 | 0.00% | 11.18 | 11.39 | 151930 | 17148.85 | 2.03% |
| 2026-01-09 | 11.22 | 11.34 | 0.08 | 0.71% | 11.19 | 11.45 | 132497 | 15019.93 | 1.77% |
| 2026-01-08 | 11.20 | 11.26 | -0.01 | -0.09% | 11.15 | 11.32 | 129497 | 14561.58 | 1.73% |
| 2026-01-07 | 11.11 | 11.27 | 0.12 | 1.08% | 11.04 | 11.36 | 152218 | 17074.54 | 2.04% |
| 2026-01-06 | 11.04 | 11.15 | 0.12 | 1.09% | 10.99 | 11.34 | 170987 | 19102.58 | 2.29% |
| 2026-01-05 | 10.50 | 11.03 | 0.52 | 4.95% | 10.47 | 11.14 | 254147 | 27518.33 | 3.40% |
| 2025-12-31 | 11.22 | 10.51 | -0.47 | -4.28% | 10.46 | 11.35 | 321635 | 34172.29 | 4.30% |
| 2025-12-30 | 11.00 | 10.98 | -0.05 | -0.45% | 10.90 | 11.13 | 112463 | 12378.61 | 1.51% |
| 2025-12-29 | 11.17 | 11.03 | -0.20 | -1.78% | 10.90 | 11.18 | 146494 | 16210.38 | 1.96% |
| 2025-12-26 | 11.52 | 11.23 | -0.32 | -2.77% | 11.15 | 11.56 | 243900 | 27569.88 | 3.26% |
| 2025-12-25 | 11.44 | 11.55 | 0.14 | 1.23% | 11.29 | 11.68 | 310935 | 35715.38 | 4.16% |
| 2025-12-24 | 11.01 | 11.41 | 0.36 | 3.26% | 10.81 | 11.43 | 370614 | 41749.27 | 4.96% |
| 2025-12-23 | 10.54 | 11.05 | 0.71 | 6.87% | 10.53 | 11.32 | 526665 | 57962.04 | 7.05% |
| 2025-12-22 | 10.28 | 10.34 | 0.09 | 0.88% | 10.22 | 10.39 | 108113 | 11151.18 | 1.45% |
| 2025-12-19 | 10.12 | 10.25 | 0.18 | 1.79% | 10.11 | 10.27 | 103250 | 10556.00 | 1.38% |
| 2025-12-18 | 10.01 | 10.07 | -0.04 | -0.40% | 10.00 | 10.18 | 83418 | 8428.44 | 1.12% |
| 2025-12-17 | 10.05 | 10.11 | 0.03 | 0.30% | 9.90 | 10.14 | 109745 | 10985.06 | 1.47% |
| 2025-12-16 | 10.24 | 10.08 | -0.20 | -1.95% | 10.03 | 10.28 | 121103 | 12233.80 | 1.62% |
| 2025-12-15 | 10.18 | 10.28 | 0.03 | 0.29% | 10.12 | 10.50 | 116191 | 11997.49 | 1.56% |
| 2025-12-12 | 10.34 | 10.25 | -0.06 | -0.58% | 10.22 | 10.42 | 139661 | 14413.52 | 1.87% |
| 2025-12-11 | 10.60 | 10.31 | -0.34 | -3.19% | 10.30 | 10.63 | 154481 | 16105.26 | 2.07% |
| 2025-12-10 | 10.48 | 10.65 | 0.15 | 1.43% | 10.33 | 10.77 | 289423 | 30497.09 | 3.87% |
| 2025-12-09 | 10.74 | 10.50 | -0.22 | -2.05% | 10.48 | 10.81 | 188338 | 19943.72 | 2.52% |
| 2025-12-08 | 10.86 | 10.72 | -0.20 | -1.83% | 10.69 | 10.92 | 285339 | 30749.51 | 3.82% |
| 2025-12-05 | 10.61 | 10.92 | 0.31 | 2.92% | 10.54 | 11.00 | 256992 | 27786.52 | 3.44% |
| 2025-12-04 | 10.95 | 10.61 | -0.34 | -3.11% | 10.59 | 10.99 | 238206 | 25484.57 | 3.19% |
| 2025-12-03 | 11.17 | 10.95 | -0.33 | -2.93% | 10.86 | 11.24 | 335180 | 36884.38 | 4.49% |
| 2025-12-02 | 11.51 | 11.28 | -0.52 | -4.41% | 11.21 | 11.54 | 429264 | 48487.65 | 5.75% |
| 2025-12-01 | 11.53 | 11.80 | 0.25 | 2.16% | 11.40 | 12.49 | 732249 | 86139.12 | 9.80% |
| 2025-11-28 | 11.19 | 11.55 | 0.36 | 3.22% | 11.03 | 11.70 | 935291 | 105939.20 | 12.52% |
| 2025-11-27 | 11.19 | 11.19 | 1.02 | 10.03% | 11.19 | 11.19 | 178510 | 19975.23 | 2.39% |
| 2025-11-26 | 10.14 | 10.17 | 0.03 | 0.30% | 10.09 | 10.23 | 63697 | 6479.80 | 0.85% |
| 2025-11-25 | 10.26 | 10.14 | -0.07 | -0.69% | 10.12 | 10.34 | 79379 | 8124.82 | 1.06% |
| 2025-11-24 | 10.15 | 10.21 | 0.14 | 1.39% | 10.04 | 10.25 | 78792 | 8004.52 | 1.05% |
| 2025-11-21 | 10.40 | 10.07 | -0.28 | -2.71% | 10.06 | 10.40 | 92310 | 9396.27 | 1.24% |
| 2025-11-20 | 10.49 | 10.35 | -0.10 | -0.96% | 10.34 | 10.51 | 70576 | 7339.80 | 0.94% |
| 2025-11-19 | 10.56 | 10.45 | -0.11 | -1.04% | 10.41 | 10.60 | 67653 | 7083.01 | 0.91% |
| 2025-11-18 | 10.58 | 10.56 | -0.07 | -0.66% | 10.50 | 10.64 | 67696 | 7138.32 | 0.91% |
| 2025-11-17 | 10.87 | 10.63 | -0.23 | -2.12% | 10.58 | 10.88 | 117700 | 12532.25 | 1.58% |
| 2025-11-14 | 10.83 | 10.86 | -0.05 | -0.46% | 10.79 | 11.05 | 111779 | 12213.48 | 1.50% |
| 2025-11-13 | 10.97 | 10.91 | -0.08 | -0.73% | 10.80 | 10.99 | 110628 | 12025.78 | 1.48% |
| 2025-11-12 | 10.90 | 10.99 | 0.07 | 0.64% | 10.86 | 11.15 | 141678 | 15593.17 | 1.90% |
| 2025-11-11 | 10.92 | 10.92 | 0.01 | 0.09% | 10.88 | 11.05 | 70359 | 7704.42 | 0.94% |
| 2025-11-10 | 10.88 | 10.91 | 0.08 | 0.74% | 10.84 | 10.98 | 95934 | 10459.99 | 1.28% |
| 2025-11-07 | 10.90 | 10.83 | -0.11 | -1.01% | 10.80 | 10.91 | 68351 | 7413.13 | 0.91% |
| 2025-11-06 | 10.92 | 10.94 | 0.05 | 0.46% | 10.88 | 10.99 | 63592 | 6955.28 | 0.85% |
| 2025-11-05 | 10.77 | 10.89 | 0.06 | 0.55% | 10.73 | 10.95 | 81032 | 8811.66 | 1.08% |
| 2025-11-04 | 11.13 | 10.83 | -0.32 | -2.87% | 10.80 | 11.15 | 125576 | 13718.45 | 1.68% |
| 2025-11-03 | 11.21 | 11.15 | -0.05 | -0.45% | 10.97 | 11.25 | 134920 | 14946.70 | 1.81% |
| 2025-10-31 | 11.35 | 11.20 | -0.15 | -1.32% | 11.17 | 11.39 | 133577 | 15026.99 | 1.79% |
| 2025-10-30 | 11.61 | 11.35 | -0.25 | -2.16% | 11.31 | 11.86 | 179266 | 20554.09 | 2.40% |
| 2025-10-29 | 11.57 | 11.60 | 0.02 | 0.17% | 11.55 | 11.82 | 128803 | 14982.57 | 1.72% |
| 2025-10-28 | 11.65 | 11.58 | -0.06 | -0.52% | 11.52 | 11.71 | 116856 | 13582.66 | 1.56% |
| 2025-10-27 | 12.63 | 11.64 | -1.01 | -7.98% | 11.56 | 12.67 | 357456 | 42726.68 | 4.78% |
| 2025-10-24 | 12.56 | 12.65 | 0.22 | 1.77% | 12.37 | 12.73 | 111398 | 13975.65 | 1.49% |
| 2025-10-23 | 12.32 | 12.43 | 0.07 | 0.57% | 12.26 | 12.67 | 64990 | 8085.89 | 0.87% |
| 2025-10-22 | 12.55 | 12.36 | -0.20 | -1.59% | 12.28 | 12.55 | 70795 | 8752.18 | 0.95% |
| 2025-10-21 | 12.45 | 12.56 | 0.21 | 1.70% | 12.38 | 12.73 | 105795 | 13352.61 | 1.42% |
| 2025-10-20 | 12.32 | 12.35 | 0.21 | 1.73% | 12.24 | 12.64 | 104433 | 12986.91 | 1.40% |
| 2025-10-17 | 12.45 | 12.14 | -0.37 | -2.96% | 12.09 | 12.58 | 108487 | 13338.72 | 1.45% |
| 2025-10-16 | 12.36 | 12.51 | 0.10 | 0.81% | 12.30 | 12.70 | 123997 | 15554.31 | 1.66% |
| 2025-10-15 | 12.08 | 12.41 | 0.39 | 3.24% | 11.95 | 12.45 | 112562 | 13750.81 | 1.51% |
深证大盘股票行情在线 K线走势图
青鸟消防(002960)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
