生意宝 (002095) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-01	12.78	13.22	0.42	3.28%	12.72	13.58	44247	5848	1.76%
2026-06-30	12.98	12.80	-0.12	-0.93%	12.71	13.11	26279	3375	1.04%
2026-06-29	12.78	12.92	0.15	1.17%	12.52	13.10	32215	4125	1.28%
2026-06-26	13.41	12.77	-0.67	-4.99%	12.67	13.41	51158	6572	2.03%
2026-06-25	13.64	13.44	-0.29	-2.11%	13.15	13.73	31248	4186	1.24%
2026-06-24	14.07	13.73	-0.46	-3.24%	13.60	14.12	38665	5328	1.54%
2026-06-23	14.47	14.19	-0.23	-1.60%	14.10	14.66	67970	9743	2.70%
2026-06-22	13.40	14.42	1.09	8.18%	12.93	14.66	96251	13643	3.82%
2026-06-18	13.41	13.33	-0.08	-0.60%	13.09	13.51	17790	2370	0.71%
2026-06-17	13.77	13.41	-0.36	-2.61%	13.23	13.77	26314	3522	1.05%
2026-06-16	13.60	13.77	0.07	0.51%	13.50	13.82	18927	2591	0.75%
2026-06-15	13.59	13.70	0.19	1.41%	13.48	13.83	20493	2802	0.81%
2026-06-12	13.33	13.51	0.28	2.12%	13.23	13.62	24238	3263	0.96%
2026-06-11	13.67	13.28	-0.36	-2.64%	13.11	13.67	25317	3354	1.01%
2026-06-10	13.70	13.64	-0.18	-1.30%	13.42	13.90	21802	2970	0.87%
2026-06-09	13.71	13.82	0.18	1.32%	13.51	13.90	19402	2668	0.77%
2026-06-08	13.61	13.64	-0.27	-1.94%	13.37	13.98	26252	3587	1.04%
2026-06-05	13.82	13.91	0.15	1.09%	13.66	14.12	24673	3427	0.98%
2026-06-04	13.91	13.76	-0.29	-2.06%	13.64	14.06	25628	3530	1.02%
2026-06-03	14.27	14.05	-0.23	-1.61%	13.96	14.27	20551	2897	0.82%
2026-06-02	14.58	14.28	-0.29	-1.99%	14.09	14.66	24020	3420	0.95%
2026-06-01	14.10	14.57	0.48	3.41%	14.04	14.67	31529	4562	1.25%
2026-05-29	14.36	14.09	-0.25	-1.74%	13.99	14.49	24221	3440	0.96%
2026-05-28	14.20	14.34	0.06	0.42%	13.93	14.44	28889	4105	1.15%
2026-05-27	14.65	14.28	-0.29	-1.99%	14.19	14.69	25950	3722	1.03%
2026-05-26	14.77	14.57	-0.17	-1.15%	14.37	14.87	30548	4456	1.21%
2026-05-25	15.09	14.74	-0.35	-2.32%	14.60	15.25	39544	5847	1.57%
2026-05-22	15.26	15.09	-0.01	-0.07%	14.88	15.27	26599	3997	1.06%
2026-05-21	15.51	15.10	-0.45	-2.89%	14.93	15.87	43947	6785	1.75%
2026-05-20	16.06	15.55	-0.55	-3.42%	15.46	16.06	37691	5874	1.50%
2026-05-19	15.85	16.10	0.25	1.58%	15.81	16.12	24329	3887	0.97%
2026-05-18	15.91	15.85	-0.07	-0.44%	15.61	15.92	26570	4184	1.06%
2026-05-15	15.89	15.92	0.11	0.70%	15.80	16.26	36424	5842	1.45%
2026-05-14	16.46	15.81	-0.57	-3.48%	15.78	16.56	39442	6318	1.57%
2026-05-13	16.25	16.38	0.06	0.37%	16.16	16.50	28353	4638	1.13%
2026-05-12	16.61	16.32	-0.43	-2.57%	16.30	16.74	30281	4981	1.20%
2026-05-11	16.76	16.75	0.03	0.18%	16.55	16.79	38336	6385	1.52%
2026-05-08	16.58	16.72	0.14	0.84%	16.51	16.80	36405	6075	1.45%
2026-05-07	16.58	16.58	0.06	0.36%	16.39	16.59	32865	5417	1.31%
2026-05-06	16.24	16.52	0.35	2.16%	16.24	16.70	42093	6966	1.67%
2026-04-30	16.03	16.17	0.14	0.87%	16.00	16.85	46186	7557	1.83%
2026-04-29	15.55	16.03	0.42	2.69%	15.55	16.59	51336	8315	2.04%
2026-04-28	16.19	15.61	-0.72	-4.41%	15.51	16.24	46504	7337	1.85%
2026-04-27	16.01	16.33	0.19	1.18%	15.76	16.34	28643	4608	1.14%
2026-04-24	16.20	16.14	-0.14	-0.86%	15.90	16.27	28155	4514	1.12%
2026-04-23	16.45	16.28	-0.14	-0.85%	16.18	16.64	27531	4504	1.09%
2026-04-22	16.40	16.42	0.05	0.31%	16.18	16.46	20626	3369	0.82%
2026-04-21	16.79	16.37	-0.30	-1.80%	16.27	16.79	31819	5219	1.26%
2026-04-20	16.60	16.67	0.02	0.12%	16.57	16.82	23061	3850	0.92%
2026-04-17	16.75	16.65	-0.21	-1.25%	16.57	16.85	25599	4259	1.02%
2026-04-16	16.60	16.86	0.32	1.93%	16.48	16.88	27833	4655	1.11%
2026-04-15	16.84	16.54	-0.26	-1.55%	16.49	16.88	21884	3641	0.87%
2026-04-14	16.93	16.80	0.00	0.00%	16.60	16.99	21120	3536	0.84%
2026-04-13	16.70	16.80	0.02	0.12%	16.69	16.96	17599	2951	0.70%
2026-04-10	16.67	16.78	0.27	1.64%	16.65	16.93	29235	4917	1.16%
2026-04-09	16.82	16.51	-0.47	-2.77%	16.47	16.89	26618	4420	1.06%
2026-04-08	16.65	16.98	0.65	3.98%	16.41	16.98	35722	6004	1.42%
2026-04-07	16.00	16.33	0.36	2.25%	15.98	16.39	20443	3317	0.81%
2026-04-03	16.49	15.97	-0.42	-2.56%	15.91	16.50	24766	3984	0.98%
2026-04-02	16.63	16.39	-0.32	-1.92%	16.26	16.69	21021	3457	0.84%
2026-04-01	16.88	16.71	0.17	1.03%	16.56	16.99	20106	3358	0.80%
2026-03-31	16.66	16.54	-0.24	-1.43%	16.52	17.00	32311	5421	1.28%
2026-03-30	16.54	16.78	0.02	0.12%	16.45	16.84	31044	5179	1.23%
2026-03-27	16.10	16.76	0.40	2.44%	16.06	16.97	37781	6307	1.50%
2026-03-26	16.76	16.36	-0.45	-2.68%	16.25	16.93	33328	5499	1.32%
2026-03-25	16.67	16.81	0.20	1.20%	16.67	16.93	34139	5735	1.36%
2026-03-24	16.12	16.61	0.84	5.33%	15.89	16.62	62586	10210	2.49%