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
2026-05-15	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%
2026-03-23	17.19	15.77	-1.75	-9.99%	15.77	17.19	89799	14626	3.57%
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%