晋亿实业(601002)股票行情
晋亿实业(601002)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 |
|---|
| 2026-03-25 | 5.11 | 5.54 | 0.50 | 9.92% | 5.11 | 5.54 | 377458 | 20298.99 | 3.95% |
| 2026-03-24 | 4.99 | 5.04 | 0.17 | 3.49% | 4.86 | 5.05 | 201991 | 10030.65 | 2.12% |
| 2026-03-23 | 5.16 | 4.87 | -0.38 | -7.24% | 4.81 | 5.19 | 287206 | 14300.55 | 3.01% |
| 2026-03-20 | 5.48 | 5.25 | -0.14 | -2.60% | 5.21 | 5.61 | 288035 | 15422.20 | 3.02% |
| 2026-03-19 | 5.50 | 5.39 | -0.13 | -2.36% | 5.36 | 5.53 | 112288 | 6098.10 | 1.18% |
| 2026-03-18 | 5.42 | 5.52 | 0.10 | 1.85% | 5.38 | 5.55 | 116462 | 6371.93 | 1.22% |
| 2026-03-17 | 5.55 | 5.42 | -0.13 | -2.34% | 5.40 | 5.58 | 125352 | 6868.91 | 1.31% |
| 2026-03-16 | 5.50 | 5.55 | 0.05 | 0.91% | 5.46 | 5.56 | 112267 | 6185.81 | 1.18% |
| 2026-03-13 | 5.53 | 5.50 | -0.03 | -0.54% | 5.49 | 5.61 | 131122 | 7282.87 | 1.37% |
| 2026-03-12 | 5.58 | 5.53 | -0.05 | -0.90% | 5.52 | 5.62 | 100463 | 5581.14 | 1.05% |
| 2026-03-11 | 5.62 | 5.58 | -0.03 | -0.53% | 5.57 | 5.68 | 153494 | 8621.92 | 1.61% |
| 2026-03-10 | 5.48 | 5.61 | 0.16 | 2.94% | 5.47 | 5.64 | 179431 | 10021.06 | 1.88% |
| 2026-03-09 | 5.46 | 5.45 | -0.06 | -1.09% | 5.36 | 5.46 | 170731 | 9245.63 | 1.79% |
| 2026-03-06 | 5.30 | 5.51 | 0.20 | 3.77% | 5.28 | 5.52 | 221492 | 12095.28 | 2.32% |
| 2026-03-05 | 5.27 | 5.31 | 0.09 | 1.72% | 5.27 | 5.38 | 119809 | 6387.40 | 1.26% |
| 2026-03-04 | 5.21 | 5.22 | -0.03 | -0.57% | 5.17 | 5.29 | 139330 | 7277.18 | 1.46% |
| 2026-03-03 | 5.49 | 5.25 | -0.20 | -3.67% | 5.20 | 5.49 | 207455 | 11068.41 | 2.17% |
| 2026-03-02 | 5.55 | 5.45 | -0.16 | -2.85% | 5.38 | 5.60 | 228243 | 12478.94 | 2.39% |
| 2026-02-27 | 5.64 | 5.61 | -0.03 | -0.53% | 5.57 | 5.66 | 131846 | 7397.83 | 1.38% |
| 2026-02-26 | 5.58 | 5.64 | 0.05 | 0.89% | 5.58 | 5.65 | 117004 | 6572.85 | 1.23% |
| 2026-02-25 | 5.62 | 5.59 | -0.04 | -0.71% | 5.57 | 5.67 | 108556 | 6104.19 | 1.14% |
| 2026-02-24 | 5.56 | 5.63 | 0.10 | 1.81% | 5.56 | 5.65 | 135743 | 7614.60 | 1.42% |
| 2026-02-13 | 5.64 | 5.53 | -0.13 | -2.30% | 5.51 | 5.69 | 161204 | 8986.56 | 1.69% |
| 2026-02-12 | 5.66 | 5.66 | 0.00 | 0.00% | 5.55 | 5.70 | 139882 | 7901.26 | 1.47% |
| 2026-02-11 | 5.65 | 5.66 | 0.00 | 0.00% | 5.61 | 5.69 | 116932 | 6613.06 | 1.23% |
| 2026-02-10 | 5.69 | 5.66 | -0.04 | -0.70% | 5.62 | 5.71 | 148826 | 8445.11 | 1.56% |
| 2026-02-09 | 5.62 | 5.70 | 0.11 | 1.97% | 5.62 | 5.79 | 253262 | 14484.28 | 2.65% |
| 2026-02-06 | 5.59 | 5.59 | -0.03 | -0.53% | 5.52 | 5.65 | 140532 | 7859.52 | 1.47% |
| 2026-02-05 | 5.66 | 5.62 | -0.05 | -0.88% | 5.61 | 5.72 | 172794 | 9755.31 | 1.81% |
| 2026-02-04 | 5.73 | 5.67 | -0.09 | -1.56% | 5.63 | 5.76 | 232002 | 13181.89 | 2.43% |
| 2026-02-03 | 5.55 | 5.76 | 0.25 | 4.54% | 5.50 | 5.77 | 380276 | 21580.26 | 3.98% |
| 2026-02-02 | 5.48 | 5.51 | 0.03 | 0.55% | 5.47 | 5.66 | 246000 | 13715.37 | 2.58% |
| 2026-01-30 | 5.44 | 5.48 | 0.01 | 0.18% | 5.36 | 5.52 | 158453 | 8633.48 | 1.66% |
| 2026-01-29 | 5.58 | 5.47 | -0.14 | -2.50% | 5.45 | 5.60 | 235113 | 12918.52 | 2.46% |
| 2026-01-28 | 5.60 | 5.61 | 0.11 | 2.00% | 5.56 | 5.70 | 316756 | 17811.39 | 3.32% |
| 2026-01-27 | 5.55 | 5.50 | -0.08 | -1.43% | 5.41 | 5.57 | 228101 | 12479.02 | 2.39% |
| 2026-01-26 | 5.46 | 5.58 | 0.14 | 2.57% | 5.45 | 5.78 | 514996 | 28864.72 | 5.40% |
| 2026-01-23 | 5.37 | 5.44 | 0.07 | 1.30% | 5.36 | 5.44 | 152253 | 8226.01 | 1.60% |
| 2026-01-22 | 5.34 | 5.37 | 0.05 | 0.94% | 5.30 | 5.37 | 112586 | 6019.49 | 1.18% |
| 2026-01-21 | 5.29 | 5.32 | 0.00 | 0.00% | 5.25 | 5.34 | 108044 | 5736.34 | 1.13% |
| 2026-01-20 | 5.34 | 5.32 | 0.00 | 0.00% | 5.28 | 5.39 | 153314 | 8159.47 | 1.61% |
| 2026-01-19 | 5.17 | 5.32 | 0.16 | 3.10% | 5.16 | 5.32 | 191956 | 10104.97 | 2.01% |
| 2026-01-16 | 5.21 | 5.16 | -0.06 | -1.15% | 5.15 | 5.23 | 109264 | 5661.86 | 1.14% |
| 2026-01-15 | 5.15 | 5.22 | 0.03 | 0.58% | 5.15 | 5.23 | 123609 | 6423.69 | 1.30% |
| 2026-01-14 | 5.26 | 5.19 | -0.07 | -1.33% | 5.13 | 5.29 | 221604 | 11572.00 | 2.32% |
| 2026-01-13 | 5.26 | 5.26 | -0.01 | -0.19% | 5.20 | 5.33 | 195708 | 10323.87 | 2.05% |
| 2026-01-12 | 5.23 | 5.27 | 0.05 | 0.96% | 5.19 | 5.27 | 161022 | 8419.60 | 1.69% |
| 2026-01-09 | 5.27 | 5.22 | -0.04 | -0.76% | 5.21 | 5.27 | 172672 | 9043.60 | 1.81% |
| 2026-01-08 | 5.20 | 5.26 | 0.03 | 0.57% | 5.18 | 5.29 | 173178 | 9090.41 | 1.81% |
| 2026-01-07 | 5.18 | 5.23 | 0.04 | 0.77% | 5.14 | 5.36 | 243770 | 12808.29 | 2.55% |
| 2026-01-06 | 5.15 | 5.19 | 0.05 | 0.97% | 5.13 | 5.25 | 149940 | 7781.82 | 1.57% |
| 2026-01-05 | 5.15 | 5.14 | 0.00 | 0.00% | 5.10 | 5.16 | 111613 | 5724.90 | 1.17% |
| 2025-12-31 | 5.20 | 5.14 | -0.08 | -1.53% | 5.12 | 5.22 | 85063 | 4390.48 | 0.89% |
| 2025-12-30 | 5.16 | 5.22 | 0.06 | 1.16% | 5.09 | 5.34 | 158876 | 8312.21 | 1.66% |
| 2025-12-29 | 5.23 | 5.16 | -0.06 | -1.15% | 5.15 | 5.23 | 106928 | 5534.39 | 1.12% |
| 2025-12-26 | 5.33 | 5.22 | -0.10 | -1.88% | 5.20 | 5.33 | 148965 | 7824.67 | 1.56% |
| 2025-12-25 | 5.24 | 5.32 | 0.07 | 1.33% | 5.17 | 5.49 | 349357 | 18594.93 | 3.66% |
| 2025-12-24 | 5.08 | 5.25 | 0.17 | 3.35% | 5.06 | 5.26 | 152916 | 7931.25 | 1.60% |
| 2025-12-23 | 5.13 | 5.08 | -0.12 | -2.31% | 5.07 | 5.19 | 127346 | 6530.56 | 1.33% |
| 2025-12-22 | 5.50 | 5.20 | 0.06 | 1.17% | 5.14 | 5.51 | 264325 | 13896.92 | 2.77% |
| 2025-12-19 | 5.02 | 5.14 | 0.15 | 3.01% | 5.00 | 5.14 | 88786 | 4493.13 | 0.93% |
| 2025-12-18 | 4.94 | 4.99 | 0.06 | 1.22% | 4.91 | 5.01 | 65713 | 3277.10 | 0.69% |
| 2025-12-17 | 4.95 | 4.93 | -0.02 | -0.40% | 4.81 | 5.00 | 140371 | 6878.16 | 1.47% |
| 2025-12-16 | 5.14 | 4.95 | -0.17 | -3.32% | 4.94 | 5.14 | 125298 | 6280.94 | 1.31% |
| 2025-12-15 | 5.07 | 5.12 | 0.04 | 0.79% | 5.06 | 5.17 | 84537 | 4336.00 | 0.89% |
| 2025-12-12 | 5.03 | 5.08 | 0.04 | 0.79% | 5.03 | 5.18 | 104288 | 5347.14 | 1.09% |
| 2025-12-11 | 5.16 | 5.04 | -0.12 | -2.33% | 5.03 | 5.17 | 98489 | 5013.50 | 1.03% |
| 2025-12-10 | 5.20 | 5.16 | -0.06 | -1.15% | 5.13 | 5.21 | 92307 | 4773.49 | 0.97% |
| 2025-12-09 | 5.14 | 5.22 | 0.05 | 0.97% | 5.12 | 5.27 | 152969 | 7959.29 | 1.60% |
| 2025-12-08 | 5.12 | 5.17 | 0.07 | 1.37% | 5.08 | 5.29 | 172503 | 8945.62 | 1.81% |
| 2025-12-05 | 5.01 | 5.10 | 0.09 | 1.80% | 4.99 | 5.10 | 63788 | 3227.60 | 0.67% |
| 2025-12-04 | 5.02 | 5.01 | -0.02 | -0.40% | 4.99 | 5.05 | 55965 | 2807.92 | 0.59% |
| 2025-12-03 | 5.09 | 5.03 | -0.06 | -1.18% | 5.00 | 5.09 | 74316 | 3747.65 | 0.78% |
| 2025-12-02 | 5.10 | 5.09 | 0.00 | 0.00% | 5.06 | 5.10 | 44444 | 2257.79 | 0.47% |
| 2025-12-01 | 5.07 | 5.09 | 0.04 | 0.79% | 5.04 | 5.09 | 89869 | 4550.52 | 0.94% |
| 2025-11-28 | 5.02 | 5.05 | 0.04 | 0.80% | 4.98 | 5.05 | 65228 | 3270.31 | 0.68% |
| 2025-11-27 | 5.03 | 5.01 | 0.00 | 0.00% | 5.00 | 5.05 | 58448 | 2938.66 | 0.61% |
| 2025-11-26 | 5.04 | 5.01 | -0.03 | -0.60% | 5.01 | 5.08 | 69845 | 3519.62 | 0.73% |
| 2025-11-25 | 5.03 | 5.04 | 0.01 | 0.20% | 5.02 | 5.09 | 72081 | 3644.73 | 0.76% |
| 2025-11-24 | 5.02 | 5.03 | 0.02 | 0.40% | 4.98 | 5.06 | 75775 | 3802.36 | 0.79% |
上证大盘股票行情在线 K线走势图
晋亿实业(601002)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
