森麒麟(002984)股票行情 森麒麟股票行情 002984股票行情_爱股网
森麒麟(002984)股票行情
森麒麟(002984)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 |
|---|
| 2025-10-28 | 19.04 | 18.97 | -0.08 | -0.42% | 18.94 | 19.06 | 48110 | 9141.68 | 0.67% |
| 2025-10-27 | 18.93 | 19.05 | 0.19 | 1.01% | 18.92 | 19.13 | 84119 | 16017.08 | 1.18% |
| 2025-10-24 | 18.92 | 18.86 | -0.05 | -0.26% | 18.84 | 18.96 | 64791 | 12236.37 | 0.91% |
| 2025-10-23 | 18.85 | 18.91 | 0.05 | 0.27% | 18.67 | 18.92 | 54116 | 10157.14 | 0.76% |
| 2025-10-22 | 18.83 | 18.86 | -0.01 | -0.05% | 18.79 | 18.95 | 38341 | 7230.69 | 0.54% |
| 2025-10-21 | 18.73 | 18.87 | 0.15 | 0.80% | 18.71 | 18.91 | 52731 | 9933.91 | 0.74% |
| 2025-10-20 | 18.76 | 18.72 | 0.08 | 0.43% | 18.64 | 18.79 | 54483 | 10185.39 | 0.76% |
| 2025-10-17 | 18.91 | 18.64 | -0.27 | -1.43% | 18.61 | 18.96 | 93496 | 17563.50 | 1.31% |
| 2025-10-16 | 19.10 | 18.91 | -0.19 | -0.99% | 18.88 | 19.10 | 81566 | 15480.66 | 1.14% |
| 2025-10-15 | 18.98 | 19.10 | 0.09 | 0.47% | 18.95 | 19.12 | 62890 | 11975.01 | 0.88% |
| 2025-10-14 | 19.10 | 19.01 | -0.02 | -0.11% | 19.00 | 19.20 | 83913 | 16012.61 | 1.18% |
| 2025-10-13 | 18.86 | 19.03 | -0.26 | -1.35% | 18.75 | 19.09 | 101590 | 19238.65 | 1.42% |
| 2025-10-10 | 19.19 | 19.29 | 0.04 | 0.21% | 19.15 | 19.53 | 99109 | 19149.51 | 1.39% |
| 2025-10-09 | 19.26 | 19.25 | 0.01 | 0.05% | 18.98 | 19.28 | 139644 | 26716.24 | 1.96% |
| 2025-09-30 | 19.25 | 19.24 | -0.04 | -0.21% | 19.20 | 19.33 | 72043 | 13882.19 | 1.01% |
| 2025-09-29 | 19.22 | 19.28 | 0.03 | 0.16% | 19.10 | 19.35 | 82387 | 15843.42 | 1.16% |
| 2025-09-26 | 19.42 | 19.25 | -0.17 | -0.88% | 19.18 | 19.42 | 86480 | 16667.73 | 1.21% |
| 2025-09-25 | 19.77 | 19.42 | -0.35 | -1.77% | 19.39 | 19.77 | 111576 | 21791.84 | 1.56% |
| 2025-09-24 | 19.20 | 19.77 | 0.50 | 2.59% | 19.13 | 20.14 | 201496 | 39375.62 | 2.83% |
| 2025-09-23 | 19.40 | 19.27 | -0.14 | -0.72% | 19.06 | 19.40 | 106508 | 20459.55 | 1.49% |
| 2025-09-22 | 19.70 | 19.41 | -0.29 | -1.47% | 19.33 | 19.74 | 125532 | 24427.21 | 1.76% |
| 2025-09-19 | 19.74 | 19.70 | -0.04 | -0.20% | 19.56 | 19.79 | 100426 | 19740.17 | 1.41% |
| 2025-09-18 | 19.99 | 19.74 | -0.25 | -1.25% | 19.60 | 20.34 | 189859 | 37965.19 | 2.66% |
| 2025-09-17 | 19.92 | 19.99 | -0.04 | -0.20% | 19.86 | 20.15 | 137742 | 27528.13 | 1.93% |
| 2025-09-16 | 19.76 | 20.03 | 0.33 | 1.68% | 19.63 | 20.05 | 151985 | 30165.16 | 2.13% |
| 2025-09-15 | 19.80 | 19.70 | -0.11 | -0.56% | 19.70 | 19.93 | 105081 | 20795.12 | 1.47% |
| 2025-09-12 | 20.08 | 19.81 | -0.21 | -1.05% | 19.80 | 20.08 | 110246 | 21945.45 | 1.55% |
| 2025-09-11 | 19.85 | 20.02 | 0.15 | 0.75% | 19.70 | 20.10 | 110808 | 22042.60 | 1.55% |
| 2025-09-10 | 19.97 | 19.87 | -0.14 | -0.70% | 19.76 | 20.03 | 92735 | 18433.91 | 1.30% |
| 2025-09-09 | 20.18 | 20.01 | -0.19 | -0.94% | 19.92 | 20.20 | 135325 | 27091.79 | 1.90% |
| 2025-09-08 | 19.88 | 20.20 | 0.38 | 1.92% | 19.75 | 20.28 | 189797 | 38058.22 | 2.66% |
| 2025-09-05 | 19.43 | 19.82 | 0.39 | 2.01% | 19.37 | 19.86 | 171862 | 33911.05 | 2.41% |
| 2025-09-04 | 19.38 | 19.43 | 0.06 | 0.31% | 19.20 | 19.52 | 129251 | 25049.08 | 1.81% |
| 2025-09-03 | 19.51 | 19.37 | -0.11 | -0.56% | 19.28 | 19.65 | 115748 | 22509.39 | 1.62% |
| 2025-09-02 | 19.74 | 19.48 | -0.27 | -1.37% | 19.34 | 19.74 | 159931 | 31163.47 | 2.24% |
| 2025-09-01 | 19.64 | 19.75 | -0.09 | -0.45% | 19.40 | 19.82 | 199978 | 39227.69 | 2.80% |
| 2025-08-29 | 20.10 | 19.84 | -0.29 | -1.44% | 19.82 | 20.13 | 163849 | 32683.09 | 2.30% |
| 2025-08-28 | 20.07 | 20.13 | 0.05 | 0.25% | 19.56 | 20.21 | 267625 | 53307.52 | 3.75% |
| 2025-08-27 | 20.57 | 20.08 | -0.49 | -2.38% | 20.06 | 20.61 | 301993 | 61410.66 | 4.23% |
| 2025-08-26 | 19.64 | 20.57 | 0.92 | 4.68% | 19.54 | 20.98 | 554893 | 113180.25 | 7.78% |
| 2025-08-25 | 19.63 | 19.65 | 0.03 | 0.15% | 19.53 | 19.69 | 192739 | 37797.66 | 2.70% |
| 2025-08-22 | 19.59 | 19.62 | 0.03 | 0.15% | 19.49 | 19.63 | 145787 | 28510.61 | 2.04% |
| 2025-08-21 | 19.48 | 19.59 | 0.13 | 0.67% | 19.39 | 19.68 | 200176 | 39111.11 | 2.81% |
| 2025-08-20 | 19.24 | 19.46 | 0.17 | 0.88% | 19.19 | 19.50 | 164943 | 31949.34 | 2.31% |
| 2025-08-19 | 19.40 | 19.29 | -0.09 | -0.46% | 19.21 | 19.42 | 148361 | 28634.28 | 2.08% |
| 2025-08-18 | 19.20 | 19.38 | 0.20 | 1.04% | 19.17 | 19.44 | 175474 | 33901.49 | 2.46% |
| 2025-08-15 | 19.05 | 19.18 | 0.14 | 0.74% | 19.05 | 19.21 | 147619 | 28242.50 | 2.07% |
| 2025-08-14 | 19.34 | 19.04 | -0.26 | -1.35% | 19.01 | 19.35 | 137454 | 26358.40 | 1.93% |
| 2025-08-13 | 19.37 | 19.30 | -0.04 | -0.21% | 19.25 | 19.38 | 111027 | 21435.37 | 1.56% |
| 2025-08-12 | 19.30 | 19.34 | 0.04 | 0.21% | 19.30 | 19.40 | 102648 | 19857.40 | 1.44% |
| 2025-08-11 | 19.23 | 19.30 | 0.08 | 0.42% | 19.18 | 19.32 | 92347 | 17802.04 | 1.29% |
| 2025-08-08 | 19.27 | 19.22 | -0.05 | -0.26% | 19.19 | 19.29 | 83604 | 16083.21 | 1.17% |
| 2025-08-07 | 19.41 | 19.27 | -0.13 | -0.67% | 19.24 | 19.42 | 105108 | 20290.06 | 1.47% |
| 2025-08-06 | 19.42 | 19.40 | 0.00 | 0.00% | 19.30 | 19.42 | 92741 | 17960.87 | 1.30% |
| 2025-08-05 | 19.31 | 19.40 | 0.11 | 0.57% | 19.25 | 19.41 | 108743 | 21018.54 | 1.52% |
| 2025-08-04 | 19.16 | 19.29 | 0.05 | 0.26% | 19.09 | 19.29 | 83247 | 15972.64 | 1.17% |
| 2025-08-01 | 19.16 | 19.24 | 0.06 | 0.31% | 19.13 | 19.35 | 100894 | 19419.44 | 1.41% |
| 2025-07-31 | 19.40 | 19.18 | -0.24 | -1.24% | 19.14 | 19.40 | 148794 | 28630.30 | 2.09% |
| 2025-07-30 | 19.50 | 19.42 | -0.13 | -0.66% | 19.32 | 19.65 | 149324 | 29089.26 | 2.09% |
| 2025-07-29 | 19.72 | 19.55 | -0.22 | -1.11% | 19.37 | 19.72 | 178143 | 34712.71 | 2.50% |
| 2025-07-28 | 19.78 | 19.77 | 0.00 | 0.00% | 19.66 | 19.85 | 131348 | 25914.13 | 1.84% |
| 2025-07-25 | 19.65 | 19.77 | 0.16 | 0.82% | 19.55 | 20.13 | 253705 | 50421.00 | 3.56% |
| 2025-07-24 | 19.51 | 19.61 | 0.17 | 0.87% | 19.41 | 19.62 | 138832 | 27121.09 | 1.95% |
| 2025-07-23 | 19.63 | 19.44 | -0.17 | -0.87% | 19.42 | 19.83 | 197239 | 38687.71 | 2.77% |
| 2025-07-22 | 19.50 | 19.61 | 0.17 | 0.87% | 19.32 | 19.65 | 210222 | 40981.18 | 2.95% |
| 2025-07-21 | 19.33 | 19.44 | 0.12 | 0.62% | 19.29 | 19.47 | 169989 | 32960.26 | 2.38% |
| 2025-07-18 | 19.27 | 19.32 | 0.02 | 0.10% | 19.23 | 19.33 | 122413 | 23607.01 | 1.72% |
| 2025-07-17 | 19.39 | 19.30 | -0.09 | -0.46% | 19.23 | 19.49 | 159792 | 30817.40 | 2.24% |
| 2025-07-16 | 18.85 | 19.39 | 0.54 | 2.86% | 18.81 | 19.79 | 437191 | 84865.44 | 6.13% |
| 2025-07-15 | 18.99 | 18.85 | -0.12 | -0.63% | 18.62 | 19.01 | 154288 | 29001.60 | 2.16% |
| 2025-07-14 | 18.93 | 18.97 | 0.05 | 0.26% | 18.89 | 19.07 | 125426 | 23820.92 | 1.76% |
| 2025-07-11 | 18.96 | 18.92 | -0.04 | -0.21% | 18.87 | 19.07 | 174941 | 33210.73 | 2.45% |
| 2025-07-10 | 18.85 | 18.96 | 0.09 | 0.48% | 18.82 | 18.96 | 96185 | 18173.95 | 1.35% |
| 2025-07-09 | 18.98 | 18.87 | -0.08 | -0.42% | 18.84 | 19.07 | 136504 | 25898.78 | 1.91% |
| 2025-07-08 | 18.83 | 18.95 | 0.10 | 0.53% | 18.78 | 18.98 | 143478 | 27111.66 | 2.01% |
| 2025-07-07 | 18.89 | 18.85 | -0.05 | -0.26% | 18.76 | 18.89 | 83376 | 15694.12 | 1.17% |
| 2025-07-04 | 19.03 | 18.90 | -0.09 | -0.47% | 18.82 | 19.04 | 128262 | 24226.23 | 1.80% |
| 2025-07-03 | 18.77 | 18.99 | 0.23 | 1.23% | 18.74 | 19.05 | 181912 | 34430.96 | 2.55% |
| 2025-07-02 | 18.70 | 18.76 | 0.05 | 0.27% | 18.64 | 18.85 | 102832 | 19262.92 | 1.44% |
| 2025-07-01 | 18.76 | 18.71 | -0.04 | -0.21% | 18.61 | 18.77 | 93578 | 17481.35 | 1.31% |
深证大盘股票行情在线 K线走势图
森麒麟(002984)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
