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 |
|---|
| 2025-04-18 | 20.02 | 20.03 | 0.01 | 0.05% | 19.86 | 20.10 | 62269 | 12432.04 | 0.87% |
| 2025-04-17 | 20.10 | 20.02 | -0.24 | -1.18% | 19.96 | 20.22 | 84769 | 17017.27 | 1.19% |
| 2025-04-16 | 20.80 | 20.26 | -0.54 | -2.60% | 19.88 | 20.80 | 132404 | 26723.01 | 1.86% |
| 2025-04-15 | 21.08 | 20.80 | -0.22 | -1.05% | 20.72 | 21.19 | 80160 | 16741.50 | 1.13% |
| 2025-04-14 | 21.45 | 21.02 | -0.37 | -1.73% | 20.95 | 21.55 | 162364 | 34355.98 | 2.28% |
| 2025-04-11 | 20.50 | 21.39 | 0.45 | 2.15% | 20.21 | 21.78 | 372693 | 78175.77 | 5.23% |
| 2025-04-10 | 20.46 | 20.94 | 1.90 | 9.98% | 20.26 | 20.94 | 252355 | 52596.39 | 3.54% |
| 2025-04-09 | 18.88 | 19.04 | -0.26 | -1.35% | 18.08 | 19.11 | 247401 | 46220.54 | 3.47% |
| 2025-04-08 | 20.28 | 19.30 | -1.26 | -6.13% | 19.02 | 20.50 | 256358 | 49892.00 | 3.60% |
| 2025-04-07 | 20.79 | 20.56 | -2.28 | -9.98% | 20.56 | 21.28 | 140959 | 29176.97 | 1.98% |
| 2025-04-03 | 23.80 | 22.84 | -1.23 | -5.11% | 22.70 | 23.80 | 251533 | 58066.21 | 3.53% |
| 2025-04-02 | 24.42 | 24.07 | -0.21 | -0.86% | 24.01 | 24.44 | 134411 | 32406.33 | 1.89% |
| 2025-04-01 | 24.42 | 24.28 | -0.03 | -0.12% | 24.25 | 24.66 | 99276 | 24225.75 | 1.41% |
| 2025-03-31 | 24.40 | 24.31 | -0.14 | -0.57% | 24.25 | 24.82 | 85750 | 20982.52 | 1.22% |
| 2025-03-28 | 24.73 | 24.45 | -0.29 | -1.17% | 24.31 | 24.79 | 111141 | 27228.59 | 1.58% |
| 2025-03-27 | 24.75 | 24.74 | -0.02 | -0.08% | 24.58 | 25.01 | 86260 | 21372.54 | 1.22% |
| 2025-03-26 | 25.09 | 24.76 | -0.40 | -1.59% | 24.74 | 25.17 | 103926 | 25870.31 | 1.47% |
| 2025-03-25 | 25.43 | 25.16 | -0.23 | -0.91% | 25.03 | 25.47 | 96847 | 24439.31 | 1.37% |
| 2025-03-24 | 24.90 | 25.39 | 0.53 | 2.13% | 24.90 | 25.42 | 169140 | 42654.57 | 2.40% |
| 2025-03-21 | 25.25 | 24.86 | -0.48 | -1.89% | 24.71 | 25.38 | 146736 | 36744.83 | 2.08% |
| 2025-03-20 | 25.23 | 25.34 | -0.04 | -0.16% | 25.15 | 25.59 | 131808 | 33484.65 | 1.87% |
| 2025-03-19 | 25.25 | 25.38 | 0.14 | 0.55% | 25.05 | 25.44 | 152816 | 38590.81 | 2.17% |
| 2025-03-18 | 25.11 | 25.24 | 0.17 | 0.68% | 24.97 | 25.42 | 136624 | 34404.47 | 1.94% |
| 2025-03-17 | 24.93 | 25.07 | 0.20 | 0.80% | 24.80 | 25.23 | 126246 | 31653.23 | 1.79% |
| 2025-03-14 | 24.60 | 24.87 | 0.19 | 0.77% | 24.54 | 24.97 | 129488 | 32143.53 | 1.84% |
| 2025-03-13 | 24.94 | 24.68 | -0.19 | -0.76% | 24.35 | 24.98 | 127967 | 31562.90 | 1.82% |
| 2025-03-12 | 24.43 | 24.87 | 0.50 | 2.05% | 24.38 | 25.07 | 218933 | 54274.84 | 3.11% |
| 2025-03-11 | 24.02 | 24.37 | 0.21 | 0.87% | 23.94 | 24.42 | 113078 | 27418.45 | 1.60% |
| 2025-03-10 | 24.08 | 24.16 | 0.12 | 0.50% | 23.87 | 24.19 | 91873 | 22082.15 | 1.30% |
| 2025-03-07 | 23.91 | 24.04 | 0.05 | 0.21% | 23.83 | 24.33 | 107267 | 25809.51 | 1.52% |
| 2025-03-06 | 23.95 | 23.99 | 0.06 | 0.25% | 23.84 | 24.10 | 106111 | 25439.29 | 1.51% |
| 2025-03-05 | 24.13 | 23.93 | -0.23 | -0.95% | 23.82 | 24.26 | 89705 | 21503.99 | 1.27% |
| 2025-03-04 | 23.93 | 24.16 | 0.16 | 0.67% | 23.87 | 24.27 | 79069 | 19074.97 | 1.12% |
| 2025-03-03 | 24.35 | 24.00 | -0.35 | -1.44% | 23.92 | 24.65 | 149785 | 36303.77 | 2.12% |
| 2025-02-28 | 24.21 | 24.35 | 0.12 | 0.50% | 24.11 | 24.68 | 165107 | 40337.59 | 2.34% |
| 2025-02-27 | 24.28 | 24.23 | 0.03 | 0.12% | 23.94 | 24.30 | 100478 | 24223.24 | 1.43% |
| 2025-02-26 | 23.95 | 24.20 | 0.25 | 1.04% | 23.93 | 24.32 | 103786 | 25092.72 | 1.47% |
| 2025-02-25 | 23.95 | 23.95 | -0.12 | -0.50% | 23.81 | 24.20 | 102129 | 24521.62 | 1.45% |
| 2025-02-24 | 24.16 | 24.07 | -0.09 | -0.37% | 23.86 | 24.24 | 131308 | 31591.05 | 1.86% |
| 2025-02-21 | 24.20 | 24.16 | 0.03 | 0.12% | 24.08 | 24.38 | 109828 | 26550.42 | 1.56% |
| 2025-02-20 | 24.36 | 24.13 | -0.23 | -0.94% | 24.06 | 24.36 | 92275 | 22275.25 | 1.31% |
| 2025-02-19 | 24.16 | 24.36 | 0.16 | 0.66% | 24.05 | 24.43 | 80181 | 19459.74 | 1.14% |
| 2025-02-18 | 24.42 | 24.20 | -0.28 | -1.14% | 24.10 | 24.60 | 114234 | 27802.09 | 1.62% |
| 2025-02-17 | 24.79 | 24.48 | -0.31 | -1.25% | 24.37 | 24.85 | 144275 | 35348.93 | 2.05% |
| 2025-02-14 | 24.68 | 24.79 | 0.05 | 0.20% | 24.65 | 25.03 | 102001 | 25338.72 | 1.45% |
| 2025-02-13 | 25.18 | 24.74 | -0.46 | -1.83% | 24.71 | 25.18 | 142446 | 35435.03 | 2.02% |
| 2025-02-12 | 25.29 | 25.20 | -0.19 | -0.75% | 24.93 | 25.31 | 158120 | 39699.27 | 2.24% |
| 2025-02-11 | 25.04 | 25.39 | 0.36 | 1.44% | 24.78 | 25.58 | 181292 | 45709.21 | 2.57% |
| 2025-02-10 | 25.29 | 25.03 | -0.26 | -1.03% | 24.76 | 25.32 | 159657 | 39909.91 | 2.26% |
| 2025-02-07 | 24.86 | 25.29 | 0.43 | 1.73% | 24.68 | 25.36 | 197958 | 49810.25 | 2.81% |
| 2025-02-06 | 24.89 | 24.86 | 0.06 | 0.24% | 24.57 | 24.94 | 151678 | 37571.98 | 2.15% |
| 2025-02-05 | 25.07 | 24.80 | -0.29 | -1.16% | 24.68 | 25.19 | 95001 | 23618.67 | 1.35% |
| 2025-01-27 | 25.23 | 25.09 | 0.11 | 0.44% | 24.88 | 25.30 | 95999 | 24114.53 | 1.36% |
| 2025-01-24 | 24.73 | 24.98 | 0.32 | 1.30% | 24.63 | 25.36 | 172373 | 42997.83 | 2.45% |
| 2025-01-23 | 25.12 | 24.66 | -0.31 | -1.24% | 24.64 | 25.28 | 140142 | 34794.93 | 1.99% |
| 2025-01-22 | 25.44 | 24.97 | -0.55 | -2.16% | 24.88 | 25.54 | 86988 | 21841.38 | 1.23% |
| 2025-01-21 | 25.75 | 25.52 | -0.27 | -1.05% | 25.45 | 25.85 | 98595 | 25216.38 | 1.40% |
| 2025-01-20 | 25.80 | 25.79 | 0.14 | 0.55% | 25.69 | 26.24 | 178281 | 46222.26 | 2.53% |
| 2025-01-17 | 24.85 | 25.65 | 0.66 | 2.64% | 24.78 | 25.87 | 187042 | 47721.09 | 2.65% |
| 2025-01-16 | 24.72 | 24.99 | 0.30 | 1.22% | 24.67 | 25.04 | 91868 | 22862.03 | 1.30% |
| 2025-01-15 | 24.68 | 24.69 | -0.02 | -0.08% | 24.48 | 25.04 | 85848 | 21275.89 | 1.22% |
| 2025-01-14 | 23.53 | 24.71 | 1.20 | 5.10% | 23.47 | 24.74 | 145104 | 35305.62 | 2.06% |
| 2025-01-13 | 23.52 | 23.51 | -0.36 | -1.51% | 23.40 | 23.98 | 70302 | 16636.24 | 1.00% |
| 2025-01-10 | 23.82 | 23.87 | 0.04 | 0.17% | 23.62 | 24.19 | 100741 | 24132.54 | 1.43% |
| 2025-01-09 | 24.18 | 23.83 | -0.54 | -2.22% | 23.78 | 24.27 | 102859 | 24654.12 | 1.46% |
| 2025-01-08 | 24.11 | 24.37 | 0.29 | 1.20% | 23.68 | 24.60 | 138135 | 33229.76 | 1.96% |
| 2025-01-07 | 23.59 | 24.08 | 0.51 | 2.16% | 23.36 | 24.35 | 140882 | 33853.33 | 2.00% |
| 2025-01-06 | 23.50 | 23.57 | 0.14 | 0.60% | 23.34 | 24.01 | 93313 | 22092.77 | 1.32% |
| 2025-01-03 | 23.77 | 23.43 | -0.31 | -1.31% | 23.34 | 24.17 | 117161 | 27796.02 | 1.66% |
| 2025-01-02 | 24.61 | 23.74 | -0.92 | -3.73% | 23.55 | 24.71 | 156821 | 37785.23 | 2.24% |
| 2024-12-31 | 25.09 | 24.66 | -0.32 | -1.28% | 24.65 | 25.17 | 126521 | 31548.82 | 1.81% |
| 2024-12-30 | 24.85 | 24.98 | 0.06 | 0.24% | 24.82 | 25.16 | 73131 | 18302.72 | 1.05% |
| 2024-12-27 | 24.93 | 24.92 | 0.02 | 0.08% | 24.75 | 25.19 | 89723 | 22419.28 | 1.28% |
| 2024-12-26 | 24.59 | 24.90 | 0.31 | 1.26% | 24.46 | 24.99 | 94009 | 23352.13 | 1.34% |
| 2024-12-25 | 24.67 | 24.59 | -0.15 | -0.61% | 24.33 | 24.73 | 87042 | 21340.09 | 1.24% |
| 2024-12-24 | 24.38 | 24.74 | 0.41 | 1.69% | 24.38 | 24.76 | 95249 | 23396.30 | 1.36% |
| 2024-12-23 | 24.52 | 24.33 | -0.31 | -1.26% | 24.32 | 24.99 | 99063 | 24352.08 | 1.42% |
| 2024-12-20 | 24.90 | 24.64 | -0.29 | -1.16% | 24.58 | 24.96 | 90703 | 22437.85 | 1.30% |
| 2024-12-19 | 24.71 | 24.93 | -0.02 | -0.08% | 24.64 | 25.04 | 59211 | 14693.21 | 0.85% |
| 2024-12-18 | 24.79 | 24.95 | 0.26 | 1.05% | 24.79 | 25.14 | 91391 | 22820.10 | 1.31% |
深证大盘股票行情在线 K线走势图
