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
2026-03-20	18.25	17.52	-0.88	-4.78%	17.51	18.45	86556	15467	3.44%
2026-03-19	18.01	18.40	0.16	0.88%	17.72	19.15	110363	20290	4.38%
2026-03-18	18.14	18.24	0.07	0.39%	18.01	18.35	46653	8455	1.85%
2026-03-17	18.27	18.17	0.07	0.39%	17.96	18.83	80999	14931	3.22%
2026-03-16	17.90	18.10	0.08	0.44%	17.81	18.22	37340	6743	1.48%
2026-03-13	18.40	18.02	-0.48	-2.59%	17.94	18.60	69522	12636	2.76%
2026-03-12	18.06	18.50	0.48	2.66%	17.92	19.28	160859	30020	6.39%
2026-03-11	18.21	18.02	-0.19	-1.04%	17.96	18.30	43248	7831	1.72%
2026-03-10	18.23	18.21	0.17	0.94%	18.03	18.48	54707	9965	2.17%
2026-03-09	17.90	18.04	-0.16	-0.88%	17.30	18.08	60238	10680	2.39%
2026-03-06	17.88	18.20	0.17	0.94%	17.80	18.24	44703	8106	1.78%
2026-03-05	18.20	18.03	0.31	1.75%	17.88	18.45	74618	13510	2.96%
2026-03-04	18.55	17.72	-1.08	-5.74%	17.53	18.80	137972	24864	5.48%
2026-03-03	19.19	18.80	-0.43	-2.24%	18.80	19.80	139510	26968	5.54%
2026-03-02	19.09	19.23	-0.47	-2.39%	18.88	19.38	125908	24110	5.00%
2026-02-27	19.55	19.70	-0.30	-1.50%	19.30	19.96	222766	43578	8.85%
2026-02-26	18.20	20.00	1.82	10.01%	18.01	20.00	208952	40560	8.30%
2026-02-25	18.18	18.18	-0.03	-0.16%	18.15	18.34	32565	5934	1.29%
2026-02-24	18.42	18.21	-0.07	-0.38%	18.14	18.44	33560	6126	1.33%
2026-02-13	18.53	18.28	-0.23	-1.24%	18.28	18.75	37149	6871	1.48%
2026-02-12	18.77	18.51	-0.12	-0.64%	18.37	18.80	29731	5519	1.18%
2026-02-11	18.85	18.63	-0.28	-1.48%	18.61	18.91	30660	5735	1.22%
2026-02-10	18.76	18.91	0.20	1.07%	18.70	19.09	49258	9329	1.96%
2026-02-09	18.50	18.71	0.46	2.52%	18.43	18.73	43281	8061	1.72%
2026-02-06	18.30	18.25	-0.10	-0.54%	18.05	18.56	31009	5682	1.23%
2026-02-05	18.32	18.35	-0.03	-0.16%	18.23	18.52	24670	4539	0.98%
2026-02-04	18.48	18.38	-0.08	-0.43%	18.12	18.48	43851	8012	1.74%
2026-02-03	18.49	18.46	0.21	1.15%	18.32	18.58	34474	6367	1.37%
2026-02-02	18.40	18.25	-0.15	-0.82%	18.24	18.68	40269	7439	1.60%
2026-01-30	18.61	18.40	-0.34	-1.81%	18.30	18.80	48710	9009	1.94%
2026-01-29	18.50	18.74	0.08	0.43%	18.20	19.29	86616	16379	3.44%
2026-01-28	18.95	18.66	-0.32	-1.69%	18.63	19.09	44209	8294	1.76%
2026-01-27	19.10	18.98	0.04	0.21%	18.54	19.19	55945	10527	2.22%
2026-01-26	19.29	18.94	-0.34	-1.76%	18.66	19.37	70813	13396	2.81%
2026-01-23	19.19	19.28	0.14	0.73%	18.93	19.40	79976	15370	3.18%
2026-01-22	19.15	19.14	-0.03	-0.16%	19.00	19.30	67651	12942	2.69%
2026-01-21	18.73	19.17	0.21	1.11%	18.66	19.91	112471	21762	4.47%
2026-01-20	19.08	18.96	-0.07	-0.37%	18.71	19.29	73286	13858	2.91%
2026-01-19	19.20	19.03	-0.22	-1.14%	18.95	19.60	81025	15566	3.22%
2026-01-16	20.15	19.25	-0.85	-4.23%	18.96	20.31	141123	27387	5.61%
2026-01-15	20.32	20.10	-0.84	-4.01%	19.87	20.68	253535	51120	10.07%
2026-01-14	19.59	20.94	1.27	6.46%	19.54	21.64	360605	76314	14.33%
2026-01-13	19.75	19.67	0.02	0.10%	19.38	20.28	135329	26906	5.38%
2026-01-12	18.98	19.65	0.87	4.63%	18.83	19.70	120774	23427	4.80%
2026-01-09	18.50	18.78	0.24	1.29%	18.46	18.89	70057	13076	2.78%
2026-01-08	18.17	18.54	0.37	2.04%	18.04	18.88	61754	11481	2.45%
2026-01-07	18.47	18.17	-0.31	-1.68%	18.12	18.60	47918	8780	1.90%
2026-01-06	18.58	18.48	-0.08	-0.43%	18.39	18.64	47796	8839	1.90%
2026-01-05	18.05	18.56	0.52	2.88%	18.05	19.06	70469	13078	2.80%
2025-12-31	17.83	18.04	0.22	1.23%	17.74	18.20	38440	6916	1.53%
2025-12-30	17.88	17.82	-0.11	-0.61%	17.81	18.10	30542	5474	1.21%
2025-12-29	17.77	17.93	0.10	0.56%	17.77	18.00	23436	4195	0.93%
2025-12-26	18.09	17.83	-0.29	-1.60%	17.80	18.11	32532	5831	1.29%
2025-12-25	17.94	18.12	0.33	1.85%	17.85	18.39	40866	7424	1.62%
2025-12-24	17.68	17.79	0.11	0.62%	17.60	17.87	20943	3723	0.83%
2025-12-23	17.89	17.68	-0.28	-1.56%	17.66	17.99	25618	4552	1.02%
2025-12-22	17.88	17.96	0.08	0.45%	17.76	18.17	37088	6677	1.47%
2025-12-19	17.66	17.88	0.22	1.25%	17.58	18.11	43824	7819	1.74%
2025-12-18	17.68	17.66	-0.37	-2.05%	17.63	18.04	53253	9470	2.12%
2025-12-17	17.27	18.03	0.76	4.40%	16.94	18.92	73144	12991	2.91%
2025-12-16	17.36	17.27	0.02	0.12%	17.16	17.40	28018	4843	1.11%
2025-12-15	17.24	17.25	-0.11	-0.63%	17.10	17.41	23435	4045	0.93%
2025-12-12	17.25	17.36	0.08	0.46%	17.01	17.54	29680	5140	1.18%