老板电器(002508) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-09-23 | 22.80 | 23.48 | 22.78 | 23.24 | 0.23 | 1.00 | 72,270 | 16,721 | 3.04 | 0.76 |
| 2022-09-22 | 23.30 | 23.45 | 22.90 | 23.01 | -0.61 | -2.58 | 94,296 | 21,827 | 2.33 | 0.99 |
| 2022-09-21 | 23.96 | 23.98 | 23.33 | 23.62 | -0.55 | -2.28 | 91,742 | 21,624 | 2.69 | 0.97 |
| 2022-09-20 | 24.71 | 24.87 | 23.87 | 24.17 | -0.54 | -2.19 | 130,371 | 31,539 | 4.05 | 1.37 |
| 2022-09-19 | 25.11 | 25.13 | 24.41 | 24.71 | -0.49 | -1.94 | 69,205 | 17,114 | 2.86 | 0.73 |
| 2022-09-16 | 26.45 | 26.55 | 25.20 | 25.20 | -1.25 | -4.73 | 105,637 | 27,175 | 5.10 | 1.11 |
| 2022-09-15 | 26.27 | 27.02 | 26.15 | 26.45 | 0.42 | 1.61 | 171,954 | 45,756 | 3.34 | 1.81 |
| 2022-09-14 | 25.98 | 26.47 | 25.75 | 26.03 | -0.32 | -1.21 | 91,142 | 23,787 | 2.73 | 0.96 |
| 2022-09-13 | 25.96 | 27.15 | 25.76 | 26.35 | 0.45 | 1.74 | 181,669 | 48,191 | 5.37 | 1.91 |
| 2022-09-09 | 24.55 | 26.25 | 24.55 | 25.90 | 1.36 | 5.54 | 214,417 | 54,988 | 6.93 | 2.26 |
| 2022-09-08 | 24.48 | 24.67 | 24.36 | 24.54 | 0.05 | 0.20 | 45,448 | 11,138 | 1.27 | 0.48 |
| 2022-09-07 | 24.60 | 24.70 | 24.31 | 24.49 | -0.12 | -0.49 | 47,180 | 11,558 | 1.58 | 0.50 |
| 2022-09-06 | 24.51 | 24.78 | 24.35 | 24.61 | 0.10 | 0.41 | 55,536 | 13,650 | 1.75 | 0.59 |
| 2022-09-05 | 24.91 | 24.95 | 24.45 | 24.51 | -0.49 | -1.96 | 59,672 | 14,678 | 2.00 | 0.63 |
| 2022-09-02 | 25.31 | 25.45 | 24.89 | 25.00 | -0.44 | -1.73 | 66,112 | 16,559 | 2.20 | 0.70 |
| 2022-09-01 | 25.17 | 25.85 | 25.08 | 25.44 | 0.29 | 1.15 | 101,394 | 25,911 | 3.06 | 1.07 |
| 2022-08-31 | 25.23 | 25.55 | 25.05 | 25.15 | -0.14 | -0.55 | 88,733 | 22,442 | 1.98 | 0.94 |
| 2022-08-30 | 25.01 | 25.38 | 24.93 | 25.29 | 0.41 | 1.65 | 75,460 | 18,985 | 1.81 | 0.80 |
| 2022-08-29 | 24.78 | 25.08 | 24.65 | 24.88 | -0.22 | -0.88 | 53,766 | 13,372 | 1.71 | 0.57 |
| 2022-08-26 | 25.50 | 25.65 | 25.06 | 25.10 | -0.53 | -2.07 | 82,930 | 20,907 | 2.30 | 0.87 |
| 2022-08-25 | 25.10 | 25.65 | 24.33 | 25.63 | 0.60 | 2.40 | 114,238 | 28,533 | 5.27 | 1.20 |
| 2022-08-24 | 25.62 | 25.86 | 25.00 | 25.03 | -0.71 | -2.76 | 89,539 | 22,615 | 3.34 | 0.94 |
| 2022-08-23 | 25.92 | 26.12 | 25.65 | 25.74 | -0.55 | -2.09 | 85,369 | 22,081 | 1.79 | 0.90 |
| 2022-08-22 | 26.02 | 26.36 | 25.86 | 26.29 | 0.13 | 0.50 | 56,774 | 14,887 | 1.91 | 0.60 |
| 2022-08-19 | 26.35 | 26.50 | 26.15 | 26.16 | -0.22 | -0.83 | 58,069 | 15,264 | 1.33 | 0.61 |
| 2022-08-18 | 26.59 | 26.60 | 26.30 | 26.38 | -0.29 | -1.09 | 52,597 | 13,878 | 1.12 | 0.55 |
| 2022-08-17 | 26.49 | 26.93 | 26.19 | 26.67 | 0.17 | 0.64 | 76,889 | 20,443 | 2.79 | 0.81 |
| 2022-08-16 | 26.38 | 26.61 | 26.27 | 26.50 | 0.08 | 0.30 | 55,498 | 14,689 | 1.29 | 0.58 |
| 2022-08-15 | 26.74 | 26.88 | 26.21 | 26.42 | -0.43 | -1.60 | 108,196 | 28,591 | 2.50 | 1.14 |
| 2022-08-12 | 26.56 | 26.95 | 26.42 | 26.85 | 0.14 | 0.52 | 70,778 | 18,935 | 1.98 | 0.75 |
| 2022-08-11 | 26.40 | 26.91 | 26.40 | 26.71 | 0.56 | 2.14 | 107,671 | 28,730 | 1.95 | 1.13 |
| 2022-08-10 | 26.24 | 26.34 | 26.00 | 26.15 | -0.11 | -0.42 | 88,929 | 23,242 | 1.29 | 0.94 |
| 2022-08-09 | 26.38 | 26.61 | 26.10 | 26.26 | -0.12 | -0.45 | 64,435 | 16,933 | 1.93 | 0.68 |
| 2022-08-08 | 26.70 | 26.95 | 26.22 | 26.38 | -0.42 | -1.57 | 97,739 | 25,791 | 2.72 | 1.03 |
| 2022-08-05 | 26.20 | 26.80 | 25.80 | 26.80 | 0.74 | 2.84 | 99,128 | 26,190 | 3.84 | 1.04 |
| 2022-08-04 | 26.33 | 26.51 | 25.74 | 26.06 | -0.18 | -0.69 | 160,006 | 41,628 | 2.93 | 1.69 |
| 2022-08-03 | 27.04 | 27.54 | 25.98 | 26.24 | -0.80 | -2.96 | 119,860 | 31,953 | 5.77 | 1.26 |
| 2022-08-02 | 27.41 | 27.41 | 26.69 | 27.04 | -0.57 | -2.06 | 91,022 | 24,546 | 2.61 | 0.96 |
| 2022-08-01 | 28.10 | 28.16 | 27.60 | 27.61 | -0.68 | -2.40 | 112,888 | 31,291 | 1.98 | 1.19 |
| 2022-07-29 | 28.90 | 29.06 | 28.18 | 28.29 | -0.81 | -2.78 | 95,273 | 27,073 | 3.02 | 1.00 |
| 2022-07-28 | 28.85 | 29.39 | 28.64 | 29.10 | 0.36 | 1.25 | 96,158 | 27,916 | 2.61 | 1.01 |
| 2022-07-27 | 29.01 | 29.08 | 28.46 | 28.74 | -0.43 | -1.47 | 83,484 | 23,963 | 2.13 | 0.88 |
| 2022-07-26 | 28.27 | 29.21 | 28.25 | 29.17 | 0.67 | 2.35 | 139,906 | 40,401 | 3.37 | 1.47 |
| 2022-07-25 | 28.18 | 28.87 | 28.03 | 28.50 | 0.35 | 1.24 | 126,177 | 35,919 | 2.98 | 1.33 |
| 2022-07-22 | 27.86 | 28.16 | 27.62 | 28.15 | 0.29 | 1.04 | 98,240 | 27,424 | 1.94 | 1.04 |
| 2022-07-21 | 28.41 | 28.44 | 27.83 | 27.86 | -0.53 | -1.87 | 115,456 | 32,300 | 2.15 | 1.22 |
| 2022-07-20 | 28.80 | 28.95 | 28.32 | 28.39 | -0.31 | -1.08 | 137,908 | 39,272 | 2.20 | 1.45 |
| 2022-07-19 | 29.50 | 29.53 | 28.62 | 28.70 | -0.83 | -2.81 | 131,912 | 38,123 | 3.08 | 1.39 |
| 2022-07-18 | 29.01 | 29.70 | 28.29 | 29.53 | 0.52 | 1.79 | 143,560 | 41,693 | 4.86 | 1.51 |
| 2022-07-15 | 29.80 | 30.20 | 29.00 | 29.01 | -0.97 | -3.24 | 196,360 | 57,989 | 4.00 | 2.07 |
| 2022-07-14 | 33.49 | 33.80 | 29.65 | 29.98 | -2.96 | -8.99 | 327,428 | 99,698 | 12.60 | 3.45 |
| 2022-07-13 | 33.10 | 33.89 | 32.80 | 32.94 | -0.34 | -1.02 | 67,742 | 22,448 | 3.28 | 0.71 |
| 2022-07-12 | 33.20 | 34.71 | 33.10 | 33.28 | -0.22 | -0.66 | 92,727 | 31,199 | 4.81 | 0.98 |
| 2022-07-11 | 33.00 | 34.08 | 32.23 | 33.50 | 0.30 | 0.90 | 132,212 | 43,861 | 5.57 | 1.39 |
| 2022-07-08 | 33.07 | 33.60 | 32.64 | 33.20 | 0.14 | 0.42 | 72,563 | 24,042 | 2.90 | 0.76 |
| 2022-07-07 | 33.85 | 33.85 | 32.92 | 33.06 | -0.79 | -2.33 | 79,004 | 26,191 | 2.75 | 0.83 |
| 2022-07-06 | 34.18 | 35.10 | 33.56 | 33.85 | -0.43 | -1.25 | 104,086 | 35,529 | 4.49 | 1.10 |
| 2022-07-05 | 36.00 | 36.00 | 33.95 | 34.28 | -1.19 | -3.35 | 109,991 | 37,904 | 5.78 | 1.16 |
| 2022-07-04 | 35.80 | 35.85 | 35.01 | 35.47 | -0.53 | -1.47 | 85,164 | 30,179 | 2.33 | 0.90 |
| 2022-07-01 | 35.99 | 36.27 | 34.94 | 36.00 | -0.03 | -0.08 | 79,153 | 28,095 | 3.69 | 0.83 |
进入关怀模式
