致敬每一个财富自由的梦想,祝大家早日进化为游资

獐子岛 (002069) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.20 4.23 0.01 0.24% 4.19 4.29 115586 4900 1.63%
2025-07-31 4.38 4.22 -0.16 -3.65% 4.20 4.39 157987 6707 2.22%
2025-07-30 4.24 4.38 0.11 2.58% 4.24 4.42 200003 8688 2.82%
2025-07-29 4.27 4.27 0.00 0.00% 4.20 4.30 125903 5339 1.77%
2025-07-28 4.30 4.27 -0.04 -0.93% 4.24 4.35 101962 4365 1.44%
2025-07-25 4.23 4.31 0.09 2.13% 4.20 4.32 159661 6829 2.25%
2025-07-24 4.19 4.22 0.03 0.72% 4.17 4.24 108486 4571 1.53%
2025-07-23 4.20 4.19 -0.02 -0.48% 4.18 4.26 126516 5336 1.78%
2025-07-22 4.16 4.21 0.05 1.20% 4.15 4.24 159441 6678 2.24%
2025-07-21 4.04 4.16 0.12 2.97% 4.03 4.18 165862 6829 2.34%
2025-07-18 4.02 4.04 0.02 0.50% 4.00 4.04 88631 3564 1.25%
2025-07-17 4.01 4.02 0.02 0.50% 3.99 4.05 88275 3545 1.24%
2025-07-16 4.00 4.00 0.03 0.76% 3.97 4.02 103585 4143 1.46%
2025-07-15 4.02 3.97 -0.01 -0.25% 3.91 4.05 143709 5713 2.02%
2025-07-14 4.00 3.98 -0.01 -0.25% 3.96 4.01 92310 3678 1.30%
2025-07-11 3.97 3.99 0.02 0.50% 3.96 4.03 139854 5585 1.97%
2025-07-10 3.98 3.97 0.01 0.25% 3.93 4.01 112679 4467 1.59%
2025-07-09 4.00 3.96 -0.04 -1.00% 3.94 4.01 147908 5878 2.08%
2025-07-08 3.94 4.00 0.05 1.27% 3.90 4.01 184139 7266 2.59%
2025-07-07 3.93 3.95 -0.01 -0.25% 3.89 3.98 176930 6979 2.49%
2025-07-04 4.07 3.96 -0.14 -3.41% 3.93 4.08 341788 13619 4.81%
2025-07-03 4.28 4.10 -0.18 -4.21% 4.01 4.28 604955 24694 8.52%
2025-07-02 4.02 4.28 0.39 10.03% 3.91 4.28 441908 18206 6.22%
2025-07-01 3.88 3.89 0.01 0.26% 3.84 3.91 69988 2712 0.99%
2025-06-30 4.01 3.88 -0.02 -0.51% 3.86 4.04 70396 2747 0.99%
2025-06-27 3.86 3.90 0.04 1.04% 3.84 3.93 76988 2990 1.08%
2025-06-26 3.81 3.86 0.07 1.85% 3.79 3.90 77180 2963 1.09%
2025-06-25 3.78 3.79 0.01 0.26% 3.75 3.80 54790 2069 0.77%
2025-06-24 3.72 3.78 0.06 1.61% 3.70 3.78 74774 2810 1.05%
2025-06-23 3.65 3.72 0.05 1.36% 3.62 3.73 59107 2184 0.83%
2025-06-20 3.70 3.67 -0.04 -1.08% 3.66 3.74 64973 2395 0.91%
2025-06-19 3.69 3.71 -0.01 -0.27% 3.68 3.82 116136 4345 1.64%
2025-06-18 3.78 3.72 -0.06 -1.59% 3.68 3.78 80502 2996 1.13%
2025-06-17 3.81 3.78 0.01 0.27% 3.75 3.85 81698 3106 1.15%
2025-06-16 3.78 3.77 -0.01 -0.26% 3.73 3.80 70623 2661 0.99%
2025-06-13 3.82 3.78 -0.05 -1.31% 3.77 3.84 62733 2379 0.88%
2025-06-12 3.88 3.83 -0.07 -1.79% 3.79 3.91 74361 2847 1.05%
2025-06-11 3.87 3.90 0.01 0.26% 3.87 3.94 75873 2964 1.07%
2025-06-10 3.90 3.89 -0.01 -0.26% 3.81 3.92 103584 4002 1.46%
2025-06-09 3.87 3.90 0.03 0.78% 3.86 3.92 64120 2500 0.90%
2025-06-06 3.86 3.87 -0.02 -0.51% 3.84 3.91 91497 3535 1.29%
2025-06-05 4.03 3.89 -0.09 -2.26% 3.87 4.03 101486 3983 1.43%
2025-06-04 3.97 3.98 0.02 0.51% 3.94 4.02 79972 3180 1.13%
2025-06-03 3.92 3.96 0.04 1.02% 3.87 4.01 102183 4045 1.44%
2025-05-30 3.98 3.92 -0.05 -1.26% 3.91 4.01 77517 3058 1.09%
2025-05-29 3.95 3.97 0.00 0.00% 3.95 4.00 76253 3026 1.07%
2025-05-28 4.06 3.97 -0.08 -1.98% 3.93 4.08 116314 4631 1.64%
2025-05-27 4.00 4.05 0.07 1.76% 3.98 4.09 103379 4173 1.46%
2025-05-26 4.06 3.98 -0.07 -1.73% 3.96 4.12 127991 5171 1.80%
2025-05-23 4.14 4.05 -0.06 -1.46% 3.93 4.17 202156 8205 2.85%
2025-05-22 4.10 4.11 0.00 0.00% 4.06 4.14 110614 4527 1.56%
2025-05-21 4.13 4.11 -0.03 -0.72% 4.07 4.18 90509 3716 1.27%
2025-05-20 4.07 4.14 0.10 2.48% 4.03 4.15 120755 4938 1.70%
2025-05-19 3.90 4.04 0.13 3.32% 3.87 4.06 148027 5902 2.08%
2025-05-16 4.14 3.91 -0.14 -3.46% 3.89 4.14 229577 9124 3.23%
2025-05-15 3.86 4.05 0.18 4.65% 3.85 4.14 240684 9611 3.39%
2025-05-14 3.80 3.87 0.05 1.31% 3.78 3.88 79241 3044 1.12%
2025-05-13 3.80 3.82 0.04 1.06% 3.77 3.89 86304 3312 1.22%
2025-05-12 3.81 3.78 -0.01 -0.26% 3.74 3.82 55250 2082 0.78%
2025-05-09 3.81 3.79 -0.02 -0.52% 3.78 3.83 50027 1902 0.70%
2025-05-08 3.80 3.81 0.02 0.53% 3.75 3.83 75842 2882 1.07%
2025-05-07 3.75 3.79 0.06 1.61% 3.74 3.82 89235 3375 1.26%
2025-05-06 3.63 3.73 0.12 3.32% 3.63 3.73 68451 2532 0.96%
2025-04-30 3.56 3.61 0.05 1.40% 3.56 3.71 95321 3482 1.34%
2025-04-29 3.52 3.56 0.02 0.56% 3.52 3.59 49522 1765 0.70%
2025-04-28 3.59 3.54 -0.03 -0.84% 3.49 3.60 64471 2278 0.91%
2025-04-25 3.57 3.57 0.00 0.00% 3.57 3.64 67546 2435 0.95%
2025-04-24 3.57 3.57 0.00 0.00% 3.55 3.64 66574 2388 0.94%