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
2026-08-20	13.97	14.23	0.34	2.45%	13.95	14.27	18889	2675	0.75%
2026-08-19	14.19	13.89	-0.38	-2.66%	13.85	14.20	23801	3322	0.95%
2026-08-18	14.33	14.27	-0.06	-0.42%	14.06	14.43	19574	2775	0.78%
2026-08-17	14.32	14.33	0.01	0.07%	14.09	14.38	14199	2024	0.56%
2026-08-14	14.26	14.32	0.01	0.07%	14.15	14.49	21777	3113	0.87%
2026-08-13	14.50	14.31	-0.17	-1.17%	14.29	14.72	29680	4304	1.18%
2026-08-12	14.40	14.48	0.01	0.07%	14.38	14.62	20620	2985	0.82%
2026-08-11	14.38	14.47	-0.02	-0.14%	14.26	14.52	20969	3021	0.83%
2026-08-10	14.17	14.49	0.35	2.48%	14.05	14.62	34964	5036	1.39%
2026-08-07	14.48	14.14	-0.37	-2.55%	13.90	14.50	34419	4857	1.37%
2026-08-06	14.39	14.51	0.03	0.21%	14.26	14.78	36280	5258	1.44%
2026-08-05	14.50	14.48	0.03	0.21%	14.31	14.87	46016	6678	1.83%
2026-08-04	14.51	14.45	0.02	0.14%	14.35	14.70	36004	5211	1.43%
2026-08-03	14.23	14.43	0.26	1.83%	14.20	14.50	32798	4718	1.30%
2026-07-31	13.75	14.17	0.36	2.61%	13.70	14.35	42395	5995	1.68%
2026-07-30	13.60	13.81	0.21	1.54%	13.57	14.07	38869	5406	1.54%
2026-07-29	13.47	13.60	0.11	0.82%	13.41	13.70	24760	3365	0.98%
2026-07-28	13.18	13.49	0.27	2.04%	13.15	13.56	32167	4333	1.28%
2026-07-27	13.01	13.22	0.32	2.48%	12.81	13.29	23641	3109	0.94%
2026-07-24	13.13	12.90	-0.36	-2.71%	12.85	13.20	20016	2601	0.80%
2026-07-23	13.05	13.26	0.06	0.45%	12.92	13.34	22922	3008	0.91%
2026-07-22	13.17	13.20	-0.21	-1.57%	13.01	13.40	27583	3638	1.10%
2026-07-21	13.32	13.41	-0.03	-0.22%	13.08	13.70	35295	4711	1.40%
2026-07-20	13.33	13.44	0.15	1.13%	13.17	13.68	31676	4250	1.26%
2026-07-17	13.55	13.29	-0.26	-1.92%	13.10	13.80	34418	4625	1.37%
2026-07-16	13.18	13.55	0.31	2.34%	13.10	13.68	36559	4934	1.45%
2026-07-15	12.75	13.24	0.38	2.95%	12.70	13.48	33767	4452	1.34%
2026-07-14	12.56	12.86	0.31	2.47%	12.46	12.88	24360	3095	0.97%
2026-07-13	12.95	12.55	-0.48	-3.68%	12.47	13.24	29567	3750	1.17%
2026-07-10	12.68	13.03	0.25	1.96%	12.50	13.26	35838	4674	1.42%
2026-07-09	12.83	12.78	0.01	0.08%	12.52	12.96	20782	2645	0.83%
2026-07-08	12.67	12.77	0.12	0.95%	12.48	12.84	19535	2476	0.78%
2026-07-07	12.96	12.65	-0.32	-2.47%	12.63	13.00	23676	3020	0.94%
2026-07-06	13.25	12.97	-0.14	-1.07%	12.96	13.30	22837	2988	0.91%
2026-07-03	13.08	13.11	0.08	0.61%	12.89	13.29	24578	3215	0.98%
2026-07-02	13.23	13.03	-0.19	-1.44%	13.01	13.44	29727	3921	1.18%
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%