跃岭股份（002725）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(%)
2020-08-14	10.52	10.64	10.36	10.63	0.08	0.76	41,429	4,352	2.65	1.62
2020-08-13	10.30	10.65	10.30	10.55	0.21	2.03	45,559	4,802	3.38	1.78
2020-08-12	10.40	10.44	10.10	10.34	-0.07	-0.67	47,880	4,894	3.27	1.87
2020-08-11	10.75	10.77	10.35	10.41	-0.31	-2.89	48,721	5,155	3.92	1.90
2020-08-10	10.58	10.80	10.48	10.72	0.13	1.23	43,320	4,639	3.02	1.69
2020-08-07	10.80	10.84	10.45	10.59	-0.35	-3.20	64,351	6,826	3.56	2.51
2020-08-06	10.83	11.04	10.66	10.94	0.08	0.74	67,074	7,276	3.50	2.62
2020-08-05	11.24	11.34	10.72	10.86	-0.09	-0.82	86,649	9,440	5.66	3.38
2020-08-04	10.71	11.17	10.63	10.95	0.24	2.24	107,344	11,699	5.04	4.19
2020-08-03	10.40	10.74	10.38	10.71	0.41	3.98	72,873	7,723	3.50	2.85
2020-07-31	10.18	10.35	10.11	10.30	0.10	0.98	49,254	5,040	2.35	1.92
2020-07-30	10.35	10.48	10.17	10.20	-0.17	-1.64	53,229	5,472	2.99	2.08
2020-07-29	10.05	10.42	9.96	10.37	0.23	2.27	58,493	5,983	4.54	2.28
2020-07-28	10.05	10.22	10.02	10.14	0.13	1.30	43,320	4,385	2.00	1.69
2020-07-27	10.15	10.30	9.97	10.01	-0.34	-3.29	70,670	7,113	3.19	2.76
2020-07-24	10.95	11.13	10.24	10.35	-0.61	-5.57	93,490	10,031	8.12	3.65
2020-07-23	11.22	11.28	10.70	10.96	-0.41	-3.61	95,177	10,439	5.10	3.72
2020-07-22	10.91	11.55	10.82	11.37	0.48	4.41	113,072	12,712	6.70	4.42
2020-07-21	11.01	11.20	10.82	10.89	-0.08	-0.73	53,112	5,813	3.46	2.07
2020-07-20	10.70	11.01	10.67	10.97	0.34	3.20	64,581	7,013	3.20	2.52
2020-07-17	10.73	10.85	10.53	10.63	-0.09	-0.84	77,107	8,214	2.99	3.01
2020-07-16	11.55	11.63	10.62	10.72	-0.78	-6.78	120,434	13,395	8.78	4.70
2020-07-15	12.32	12.46	11.41	11.50	-0.96	-7.70	160,821	18,964	8.43	6.28
2020-07-14	12.70	13.14	12.18	12.46	-0.38	-2.96	133,871	16,823	7.48	5.23
2020-07-13	12.43	12.99	12.09	12.84	0.28	2.23	165,529	20,997	7.17	6.47
2020-07-10	12.47	13.14	12.44	12.56	-0.02	-0.16	191,509	24,382	5.56	7.48
2020-07-09	12.10	12.84	12.05	12.58	0.43	3.54	206,386	25,689	6.50	8.06
2020-07-08	11.91	12.29	11.80	12.15	0.05	0.41	168,375	20,311	4.05	6.58
2020-07-07	11.89	12.38	11.72	12.10	0.02	0.17	223,908	27,026	5.46	8.75
2020-07-06	11.60	12.16	11.43	12.08	0.60	5.23	189,874	22,419	6.36	7.42
2020-07-03	11.73	11.98	11.42	11.48	-0.42	-3.53	161,093	18,673	4.71	6.29
2020-07-02	11.40	12.51	11.31	11.90	0.53	4.66	236,135	28,209	10.55	9.22
2020-07-01	11.41	11.74	11.11	11.37	-0.15	-1.30	183,178	20,870	5.47	7.16

起始日期	上市日
截止日期	今日

跃岭股份 (002725)

跃岭股份(002725) 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