朝阳科技(002981)股票行情
朝阳科技(002981)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 |
|---|
| 2025-12-12 | 29.18 | 29.15 | -0.03 | -0.10% | 28.66 | 29.36 | 28999 | 8437.94 | 2.43% |
| 2025-12-11 | 30.38 | 29.18 | -1.03 | -3.41% | 29.07 | 30.39 | 41904 | 12373.48 | 3.51% |
| 2025-12-10 | 30.44 | 30.21 | -0.50 | -1.63% | 29.73 | 30.66 | 37312 | 11238.05 | 3.12% |
| 2025-12-09 | 30.98 | 30.71 | -0.22 | -0.71% | 30.62 | 30.98 | 41725 | 12831.09 | 3.49% |
| 2025-12-08 | 31.00 | 30.93 | -0.13 | -0.42% | 30.57 | 31.25 | 59995 | 18540.97 | 5.02% |
| 2025-12-05 | 31.60 | 31.06 | -0.25 | -0.80% | 30.61 | 32.22 | 71070 | 22075.53 | 5.95% |
| 2025-12-04 | 33.12 | 31.31 | -1.80 | -5.44% | 31.31 | 33.12 | 114141 | 36464.82 | 9.56% |
| 2025-12-03 | 34.70 | 33.11 | -2.05 | -5.83% | 32.90 | 35.16 | 184638 | 62228.48 | 15.46% |
| 2025-12-02 | 32.61 | 35.16 | 2.59 | 7.95% | 32.57 | 35.83 | 233165 | 81901.87 | 19.53% |
| 2025-12-01 | 29.77 | 32.57 | 2.96 | 10.00% | 29.50 | 32.57 | 92006 | 29119.31 | 7.70% |
| 2025-11-28 | 29.66 | 29.61 | -0.02 | -0.07% | 29.18 | 29.70 | 14276 | 4209.51 | 1.20% |
| 2025-11-27 | 29.36 | 29.63 | 0.27 | 0.92% | 29.08 | 30.00 | 18274 | 5436.71 | 1.53% |
| 2025-11-26 | 29.17 | 29.36 | 0.21 | 0.72% | 29.00 | 30.03 | 20477 | 6054.07 | 1.71% |
| 2025-11-25 | 28.54 | 29.15 | 0.69 | 2.42% | 28.54 | 29.40 | 20312 | 5913.49 | 1.70% |
| 2025-11-24 | 28.25 | 28.46 | 0.62 | 2.23% | 27.89 | 28.68 | 15056 | 4262.18 | 1.26% |
| 2025-11-21 | 28.83 | 27.84 | -1.30 | -4.46% | 27.66 | 29.04 | 18907 | 5333.71 | 1.58% |
| 2025-11-20 | 29.06 | 29.14 | 0.36 | 1.25% | 28.56 | 29.30 | 17086 | 4945.81 | 1.43% |
| 2025-11-19 | 29.28 | 28.78 | -0.58 | -1.98% | 28.60 | 29.40 | 15159 | 4379.13 | 1.27% |
| 2025-11-18 | 29.27 | 29.36 | -0.02 | -0.07% | 29.20 | 29.60 | 11610 | 3410.02 | 0.97% |
| 2025-11-17 | 29.87 | 29.38 | -0.18 | -0.61% | 29.25 | 29.90 | 11403 | 3361.03 | 0.95% |
| 2025-11-14 | 29.55 | 29.56 | -0.20 | -0.67% | 29.50 | 29.93 | 10354 | 3077.79 | 0.87% |
| 2025-11-13 | 29.97 | 29.76 | 0.10 | 0.34% | 29.47 | 30.03 | 12877 | 3840.04 | 1.08% |
| 2025-11-12 | 29.76 | 29.66 | -0.14 | -0.47% | 29.38 | 29.99 | 15586 | 4622.67 | 1.31% |
| 2025-11-11 | 30.21 | 29.80 | -0.24 | -0.80% | 29.75 | 30.39 | 13018 | 3910.30 | 1.09% |
| 2025-11-10 | 30.37 | 30.04 | -0.32 | -1.05% | 29.74 | 30.60 | 17949 | 5397.53 | 1.50% |
| 2025-11-07 | 30.85 | 30.36 | -0.54 | -1.75% | 30.21 | 30.85 | 13572 | 4137.38 | 1.14% |
| 2025-11-06 | 30.78 | 30.90 | 0.11 | 0.36% | 30.46 | 30.97 | 14496 | 4454.15 | 1.21% |
| 2025-11-05 | 30.62 | 30.79 | 0.08 | 0.26% | 30.36 | 30.92 | 14804 | 4554.01 | 1.24% |
| 2025-11-04 | 31.39 | 30.71 | -0.62 | -1.98% | 30.51 | 31.50 | 18983 | 5849.33 | 1.59% |
| 2025-11-03 | 31.01 | 31.33 | 0.07 | 0.22% | 30.71 | 31.58 | 24741 | 7696.34 | 2.07% |
| 2025-10-31 | 31.25 | 31.26 | -0.37 | -1.17% | 30.84 | 31.58 | 30583 | 9532.29 | 2.56% |
| 2025-10-30 | 31.69 | 31.63 | 0.50 | 1.61% | 31.45 | 32.77 | 56470 | 18106.74 | 4.73% |
| 2025-10-29 | 30.72 | 31.13 | 0.43 | 1.40% | 30.70 | 31.42 | 31800 | 9892.72 | 2.66% |
| 2025-10-28 | 30.65 | 30.70 | -0.19 | -0.62% | 30.40 | 30.93 | 17232 | 5287.31 | 1.44% |
| 2025-10-27 | 30.80 | 30.89 | 0.29 | 0.95% | 30.56 | 31.93 | 27979 | 8702.55 | 2.34% |
| 2025-10-24 | 30.20 | 30.60 | 0.59 | 1.97% | 30.07 | 30.64 | 17348 | 5281.38 | 1.45% |
| 2025-10-23 | 30.30 | 30.01 | -0.50 | -1.64% | 29.76 | 30.51 | 23828 | 7149.78 | 2.00% |
| 2025-10-22 | 30.68 | 30.51 | -0.36 | -1.17% | 30.49 | 30.97 | 16645 | 5108.86 | 1.39% |
| 2025-10-21 | 30.70 | 30.87 | 0.93 | 3.11% | 30.20 | 31.23 | 29130 | 8954.37 | 2.44% |
| 2025-10-20 | 29.48 | 29.94 | 0.61 | 2.08% | 29.48 | 30.58 | 17695 | 5318.33 | 1.48% |
| 2025-10-17 | 29.80 | 29.33 | -0.57 | -1.91% | 29.31 | 29.99 | 12952 | 3833.35 | 1.08% |
| 2025-10-16 | 30.08 | 29.90 | -0.18 | -0.60% | 29.76 | 30.35 | 13168 | 3955.65 | 1.10% |
| 2025-10-15 | 29.41 | 30.08 | 0.68 | 2.31% | 29.15 | 30.08 | 18760 | 5592.23 | 1.57% |
| 2025-10-14 | 30.36 | 29.40 | -0.75 | -2.49% | 29.30 | 30.53 | 19240 | 5730.18 | 1.61% |
| 2025-10-13 | 28.69 | 30.15 | -0.37 | -1.21% | 28.42 | 30.21 | 24074 | 7110.67 | 2.02% |
| 2025-10-10 | 31.37 | 30.52 | -0.88 | -2.80% | 30.47 | 31.40 | 23187 | 7154.74 | 1.94% |
| 2025-10-09 | 31.06 | 31.40 | 0.35 | 1.13% | 30.86 | 31.56 | 19237 | 6031.82 | 1.61% |
| 2025-09-30 | 30.92 | 31.05 | 0.23 | 0.75% | 30.85 | 31.41 | 17251 | 5358.36 | 1.44% |
| 2025-09-29 | 30.85 | 30.82 | -0.03 | -0.10% | 30.22 | 31.26 | 20827 | 6393.16 | 1.74% |
| 2025-09-26 | 31.48 | 30.85 | -0.93 | -2.93% | 30.85 | 31.90 | 21323 | 6670.71 | 1.79% |
| 2025-09-25 | 31.63 | 31.78 | -0.17 | -0.53% | 31.61 | 32.48 | 24803 | 7936.90 | 2.08% |
| 2025-09-24 | 31.00 | 31.95 | 0.45 | 1.43% | 30.90 | 32.00 | 31314 | 9909.22 | 2.62% |
| 2025-09-23 | 33.17 | 31.50 | -2.09 | -6.22% | 30.71 | 33.66 | 62756 | 19995.77 | 5.26% |
| 2025-09-22 | 33.99 | 33.59 | 0.35 | 1.05% | 33.23 | 34.35 | 56790 | 19159.73 | 4.76% |
| 2025-09-19 | 33.53 | 33.24 | -0.31 | -0.92% | 32.85 | 34.26 | 45269 | 15149.32 | 3.79% |
| 2025-09-18 | 34.49 | 33.55 | -1.21 | -3.48% | 33.10 | 34.92 | 59692 | 20410.67 | 5.00% |
| 2025-09-17 | 35.03 | 34.76 | -0.29 | -0.83% | 34.51 | 35.22 | 61638 | 21495.39 | 5.16% |
| 2025-09-16 | 33.95 | 35.05 | 1.67 | 5.00% | 32.64 | 35.32 | 105772 | 36328.76 | 8.86% |
| 2025-09-15 | 33.15 | 33.38 | 0.29 | 0.88% | 32.85 | 33.65 | 30257 | 10064.16 | 2.53% |
| 2025-09-12 | 33.81 | 33.09 | -0.94 | -2.76% | 33.02 | 34.00 | 45465 | 15151.31 | 3.81% |
| 2025-09-11 | 33.88 | 34.03 | -0.37 | -1.08% | 32.81 | 34.39 | 61064 | 20520.63 | 5.11% |
| 2025-09-10 | 34.76 | 34.40 | -0.88 | -2.49% | 34.15 | 35.15 | 57391 | 19811.27 | 4.81% |
| 2025-09-09 | 34.30 | 35.28 | 0.37 | 1.06% | 33.60 | 36.11 | 89611 | 30980.44 | 7.50% |
| 2025-09-08 | 33.27 | 34.91 | 1.11 | 3.28% | 32.98 | 35.01 | 90125 | 31031.75 | 7.55% |
| 2025-09-05 | 32.50 | 33.80 | 1.42 | 4.39% | 32.00 | 33.88 | 54850 | 18347.62 | 4.59% |
| 2025-09-04 | 32.22 | 32.38 | 0.22 | 0.68% | 31.69 | 32.88 | 35991 | 11623.87 | 3.01% |
| 2025-09-03 | 33.86 | 32.16 | -1.74 | -5.13% | 32.00 | 33.93 | 35764 | 11786.01 | 2.99% |
| 2025-09-02 | 34.50 | 33.90 | -1.02 | -2.92% | 33.01 | 34.63 | 54730 | 18464.93 | 4.58% |
| 2025-09-01 | 33.38 | 34.92 | 1.55 | 4.64% | 33.05 | 35.23 | 99470 | 34013.52 | 8.33% |
| 2025-08-29 | 32.86 | 33.37 | 0.85 | 2.61% | 32.08 | 33.37 | 64500 | 21241.64 | 5.55% |
| 2025-08-28 | 32.95 | 32.52 | -0.74 | -2.22% | 31.16 | 32.98 | 84363 | 27203.81 | 7.26% |
| 2025-08-27 | 34.55 | 33.26 | -2.41 | -6.76% | 33.24 | 34.55 | 112474 | 38353.61 | 9.68% |
| 2025-08-26 | 34.33 | 35.67 | 1.34 | 3.90% | 33.80 | 36.69 | 155504 | 54438.73 | 13.38% |
| 2025-08-25 | 34.60 | 34.33 | -0.37 | -1.07% | 33.71 | 35.10 | 107034 | 36712.76 | 9.21% |
| 2025-08-22 | 34.00 | 34.70 | -1.37 | -3.80% | 34.00 | 35.50 | 149648 | 51800.03 | 12.88% |
| 2025-08-21 | 38.88 | 36.07 | -1.40 | -3.74% | 35.00 | 41.22 | 231973 | 89958.44 | 19.97% |
| 2025-08-20 | 34.91 | 37.47 | 3.41 | 10.01% | 34.60 | 37.47 | 71381 | 26114.08 | 6.14% |
| 2025-08-19 | 33.76 | 34.06 | 0.81 | 2.44% | 32.40 | 36.50 | 189983 | 64642.15 | 16.35% |
| 2025-08-18 | 30.26 | 33.25 | 3.02 | 9.99% | 30.00 | 33.25 | 138432 | 43557.36 | 11.92% |
| 2025-08-15 | 30.78 | 30.23 | 0.03 | 0.10% | 30.20 | 31.01 | 66056 | 20092.25 | 5.69% |
深证大盘股票行情在线 K线走势图
朝阳科技(002981)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
