跃岭股份(002725) 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(%) |
| 2021-02-25 | 7.20 | 7.20 | 7.03 | 7.05 | -0.07 | -0.98 | 11,452 | 811 | 2.39 | 0.45 |
| 2021-02-24 | 7.04 | 7.24 | 7.04 | 7.12 | 0.00 | 0.00 | 13,815 | 987 | 2.81 | 0.54 |
| 2021-02-23 | 7.15 | 7.22 | 7.05 | 7.12 | -0.05 | -0.70 | 16,015 | 1,144 | 2.37 | 0.63 |
| 2021-02-22 | 7.04 | 7.38 | 7.04 | 7.17 | 0.14 | 1.99 | 24,346 | 1,757 | 4.84 | 0.95 |
| 2021-02-19 | 6.78 | 7.07 | 6.70 | 7.03 | 0.29 | 4.30 | 18,608 | 1,291 | 5.49 | 0.73 |
| 2021-02-18 | 6.47 | 6.75 | 6.47 | 6.74 | 0.30 | 4.66 | 19,660 | 1,312 | 4.35 | 0.77 |
| 2021-02-10 | 6.40 | 6.53 | 6.36 | 6.44 | 0.06 | 0.94 | 9,839 | 632 | 2.66 | 0.38 |
| 2021-02-09 | 6.38 | 6.44 | 6.36 | 6.38 | 0.01 | 0.16 | 11,078 | 709 | 1.26 | 0.43 |
| 2021-02-08 | 6.55 | 6.56 | 6.33 | 6.37 | -0.18 | -2.75 | 14,109 | 903 | 3.51 | 0.55 |
| 2021-02-05 | 6.50 | 6.80 | 6.44 | 6.55 | 0.07 | 1.08 | 22,370 | 1,483 | 5.56 | 0.87 |
| 2021-02-04 | 6.72 | 6.72 | 6.28 | 6.48 | -0.21 | -3.14 | 15,737 | 1,016 | 6.58 | 0.61 |
| 2021-02-03 | 6.73 | 6.82 | 6.62 | 6.69 | -0.10 | -1.47 | 11,991 | 804 | 2.95 | 0.47 |
| 2021-02-02 | 6.61 | 6.86 | 6.57 | 6.79 | 0.15 | 2.26 | 15,330 | 1,032 | 4.37 | 0.60 |
| 2021-02-01 | 6.86 | 6.92 | 6.60 | 6.64 | -0.30 | -4.32 | 21,907 | 1,470 | 4.61 | 0.86 |
| 2021-01-29 | 7.10 | 7.20 | 6.84 | 6.94 | -0.11 | -1.56 | 13,615 | 945 | 5.11 | 0.53 |
| 2021-01-28 | 6.96 | 7.20 | 6.88 | 7.05 | 0.06 | 0.86 | 12,612 | 895 | 4.58 | 0.49 |
| 2021-01-27 | 7.04 | 7.12 | 6.98 | 6.99 | -0.08 | -1.13 | 13,324 | 938 | 1.98 | 0.52 |
| 2021-01-26 | 6.97 | 7.17 | 6.92 | 7.07 | 0.00 | 0.00 | 13,210 | 932 | 3.54 | 0.52 |
| 2021-01-25 | 7.44 | 7.45 | 7.02 | 7.07 | -0.35 | -4.72 | 25,292 | 1,803 | 5.80 | 0.99 |
| 2021-01-22 | 7.56 | 7.56 | 7.40 | 7.42 | -0.13 | -1.72 | 12,825 | 957 | 2.12 | 0.50 |
| 2021-01-21 | 7.59 | 7.69 | 7.50 | 7.55 | -0.09 | -1.18 | 17,373 | 1,319 | 2.49 | 0.68 |
| 2021-01-20 | 7.54 | 7.74 | 7.54 | 7.64 | 0.00 | 0.00 | 13,777 | 1,051 | 2.62 | 0.54 |
| 2021-01-19 | 7.52 | 7.84 | 7.51 | 7.64 | 0.09 | 1.19 | 24,555 | 1,888 | 4.37 | 0.96 |
| 2021-01-18 | 7.70 | 7.79 | 7.53 | 7.55 | -0.24 | -3.08 | 29,074 | 2,214 | 3.34 | 1.14 |
| 2021-01-15 | 7.56 | 7.98 | 7.34 | 7.79 | 0.51 | 7.01 | 42,436 | 3,266 | 8.79 | 1.66 |
| 2021-01-14 | 6.90 | 7.42 | 6.88 | 7.28 | 0.34 | 4.90 | 39,505 | 2,847 | 7.78 | 1.54 |
| 2021-01-13 | 7.18 | 7.25 | 6.86 | 6.94 | -0.30 | -4.14 | 31,551 | 2,202 | 5.39 | 1.23 |
| 2021-01-12 | 7.27 | 7.41 | 7.11 | 7.24 | -0.02 | -0.28 | 16,794 | 1,220 | 4.13 | 0.66 |
| 2021-01-11 | 7.70 | 7.74 | 7.25 | 7.26 | -0.47 | -6.08 | 26,774 | 1,993 | 6.34 | 1.05 |
| 2021-01-08 | 7.78 | 7.87 | 7.45 | 7.73 | -0.02 | -0.26 | 18,476 | 1,419 | 5.42 | 0.72 |
| 2021-01-07 | 8.12 | 8.17 | 7.59 | 7.75 | -0.34 | -4.20 | 29,105 | 2,261 | 7.17 | 1.14 |
| 2021-01-06 | 8.34 | 8.34 | 8.05 | 8.09 | -0.18 | -2.18 | 15,048 | 1,224 | 3.51 | 0.59 |
| 2021-01-05 | 8.31 | 8.31 | 8.12 | 8.27 | 0.00 | 0.00 | 15,389 | 1,262 | 2.30 | 0.60 |
| 2021-01-04 | 8.20 | 8.34 | 8.18 | 8.27 | 0.10 | 1.22 | 13,339 | 1,104 | 1.96 | 0.52 |
