老板电器（002508）历史交易数据_股票行情

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(%)
2020-06-01	33.98	34.98	33.78	34.35	0.82	2.45	165,425	56,634	3.58	1.74
2020-05-29	34.02	34.38	33.18	34.03	-0.46	-1.33	155,397	52,617	3.48	1.64
2020-05-28	35.00	35.16	33.80	34.49	0.31	0.91	195,862	67,411	3.98	2.06
2020-05-27	31.62	34.18	31.10	34.18	3.11	10.01	226,077	74,968	9.91	2.38
2020-05-26	30.14	31.52	30.14	31.07	1.07	3.57	100,008	30,868	4.60	1.05
2020-05-25	30.20	30.27	29.40	30.00	0.07	0.23	67,823	20,226	2.91	0.71
2020-05-22	30.48	30.68	29.73	29.93	-0.57	-1.87	80,145	24,143	3.11	0.84
2020-05-21	30.91	31.26	30.42	30.50	-0.30	-0.97	48,353	14,923	2.73	0.51
2020-05-20	31.06	31.12	30.06	30.80	-0.27	-0.87	90,216	27,609	3.41	0.95
2020-05-19	31.51	31.92	30.91	31.07	-0.15	-0.48	49,402	15,440	3.24	0.52
2020-05-18	31.20	31.49	30.71	31.22	-0.08	-0.26	50,232	15,665	2.49	0.53
2020-05-15	32.04	32.37	31.12	31.30	-0.59	-1.85	82,900	26,142	3.92	0.87
2020-05-14	32.52	32.70	31.76	31.89	-0.63	-1.94	50,545	16,255	2.89	0.53
2020-05-13	32.21	32.80	31.83	32.52	0.02	0.06	42,772	13,814	2.98	0.45
2020-05-12	31.71	32.66	31.58	32.50	0.55	1.72	71,685	23,043	3.38	0.76
2020-05-11	33.39	33.94	31.81	31.95	-0.64	-1.96	140,636	46,033	6.54	1.48
2020-05-08	31.80	32.96	31.80	32.59	0.89	2.81	71,713	23,354	3.66	0.76
2020-05-07	32.80	32.80	31.59	31.70	-0.82	-2.52	49,090	15,666	3.72	0.52
2020-05-06	31.27	32.64	31.18	32.52	0.64	2.01	69,375	22,373	4.58	0.73
2020-04-30	32.13	32.50	31.72	31.88	-0.42	-1.30	46,047	14,764	2.41	0.49
2020-04-29	31.89	32.92	31.89	32.30	0.10	0.31	52,005	16,843	3.20	0.55
2020-04-28	31.00	32.53	30.88	32.20	0.60	1.90	83,043	26,681	5.22	0.88
2020-04-27	31.42	32.31	31.35	31.60	0.07	0.22	56,706	18,023	3.04	0.60
2020-04-24	32.20	32.20	31.31	31.53	-0.31	-0.97	60,337	19,088	2.80	0.64
2020-04-23	31.50	32.50	31.31	31.84	0.69	2.22	61,697	19,730	3.82	0.65
2020-04-22	30.72	31.50	30.64	31.15	-0.19	-0.61	75,596	23,417	2.74	0.80
2020-04-21	31.95	32.18	30.72	31.34	-0.61	-1.91	67,147	21,060	4.57	0.71
2020-04-20	30.25	32.06	30.25	31.95	1.71	5.65	105,896	33,439	5.99	1.12
2020-04-17	29.48	30.65	29.10	30.24	0.98	3.35	83,497	25,127	5.30	0.88
2020-04-16	28.96	29.32	28.39	29.26	0.30	1.04	51,460	14,896	3.21	0.54
2020-04-15	30.00	30.04	28.90	28.96	-1.03	-3.43	84,956	24,976	3.80	0.90
2020-04-14	29.31	30.18	29.30	29.99	0.44	1.49	78,517	23,365	2.98	0.83
2020-04-13	28.40	29.95	28.40	29.55	1.18	4.16	99,479	29,277	5.46	1.05
2020-04-10	27.91	28.91	27.52	28.37	0.53	1.90	86,286	24,593	4.99	0.91
2020-04-09	28.25	28.28	27.82	27.84	-0.16	-0.57	41,413	11,594	1.64	0.44
2020-04-08	28.33	28.35	27.93	28.00	-0.33	-1.16	64,886	18,223	1.48	0.68
2020-04-07	28.80	28.88	28.17	28.33	0.17	0.60	86,452	24,622	2.52	0.91
2020-04-03	28.29	28.83	28.06	28.16	-0.13	-0.46	58,767	16,677	2.72	0.62
2020-04-02	28.09	28.40	27.76	28.29	0.21	0.75	91,846	25,757	2.28	0.97
2020-04-01	28.30	28.62	27.63	28.08	-0.36	-1.27	77,545	21,817	3.48	0.82

起始日期	上市日
截止日期	今日

老板电器 (002508)

老板电器(002508) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值