滨江集团 (002244) - 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
2026-05-06	9.59	10.03	0.48	5.03%	9.57	10.17	556255	55322	2.02%
2026-04-30	9.42	9.55	0.15	1.60%	9.18	9.77	436768	41791	1.58%
2026-04-29	9.15	9.40	0.23	2.51%	9.14	9.48	343881	32145	1.25%
2026-04-28	9.14	9.17	0.06	0.66%	9.09	9.38	275900	25451	1.00%
2026-04-27	9.28	9.11	-0.19	-2.04%	9.09	9.34	344399	31591	1.25%
2026-04-24	9.69	9.30	-0.93	-9.09%	9.26	9.70	692394	64816	2.58%
2026-04-23	10.18	10.23	0.00	0.00%	10.12	10.36	173114	17761	0.64%
2026-04-22	10.13	10.23	0.03	0.29%	10.10	10.32	153984	15723	0.57%
2026-04-21	10.24	10.20	-0.08	-0.78%	10.16	10.41	194861	19962	0.73%
2026-04-20	10.44	10.28	-0.25	-2.37%	10.12	10.48	263697	27014	0.98%
2026-04-17	10.25	10.53	0.41	4.05%	10.13	10.76	447993	47003	1.67%
2026-04-16	10.14	10.12	-0.04	-0.39%	10.07	10.28	173662	17622	0.65%
2026-04-15	10.25	10.16	-0.13	-1.26%	10.13	10.47	218574	22376	0.81%
2026-04-14	9.95	10.29	0.38	3.83%	9.91	10.32	313163	31670	1.17%
2026-04-13	9.92	9.91	-0.08	-0.80%	9.88	10.10	158708	15810	0.59%
2026-04-10	9.82	9.99	0.20	2.04%	9.80	10.15	245766	24589	0.92%
2026-04-09	9.70	9.79	0.01	0.10%	9.66	9.87	149029	14575	0.55%
2026-04-08	9.63	9.78	0.30	3.16%	9.62	9.78	230338	22378	0.86%
2026-04-07	9.50	9.48	-0.02	-0.21%	9.41	9.62	127960	12150	0.48%
2026-04-03	9.63	9.50	-0.15	-1.55%	9.38	9.69	159151	15153	0.59%
2026-04-02	9.74	9.65	-0.15	-1.53%	9.50	9.75	287230	27627	1.07%
2026-04-01	9.85	9.80	0.04	0.41%	9.70	9.92	236855	23208	0.88%
2026-03-31	9.76	9.76	0.02	0.21%	9.75	9.99	256523	25224	0.96%
2026-03-30	9.69	9.74	-0.06	-0.61%	9.58	9.88	249847	24386	0.93%
2026-03-27	9.83	9.80	-0.11	-1.11%	9.72	9.95	194074	19053	0.72%
2026-03-26	9.88	9.91	-0.02	-0.20%	9.80	10.17	227986	22694	0.85%
2026-03-25	9.92	9.93	0.03	0.30%	9.85	10.03	194684	19311	0.72%
2026-03-24	9.80	9.90	0.19	1.96%	9.63	9.92	200087	19612	0.74%
2026-03-23	10.08	9.71	-0.49	-4.80%	9.63	10.09	271248	26746	1.01%
2026-03-20	10.27	10.20	-0.05	-0.49%	10.20	10.49	160102	16518	0.60%
2026-03-19	10.49	10.25	-0.32	-3.03%	10.18	10.55	246408	25442	0.92%
2026-03-18	10.87	10.57	-0.30	-2.76%	10.52	10.95	225420	23979	0.84%
2026-03-17	11.18	10.87	-0.22	-1.98%	10.87	11.37	369432	40960	1.38%
2026-03-16	10.95	11.09	0.25	2.31%	10.92	11.48	433568	48426	1.61%
2026-03-13	10.73	10.84	0.09	0.84%	10.72	11.27	323452	35511	1.20%
2026-03-12	10.76	10.75	-0.03	-0.28%	10.59	10.86	235012	25206	0.87%
2026-03-11	10.53	10.78	0.22	2.08%	10.47	10.95	284750	30680	1.06%
2026-03-10	10.51	10.56	0.10	0.96%	10.43	10.73	256556	27069	0.96%
2026-03-09	10.44	10.46	-0.17	-1.60%	10.16	10.52	251289	26015	0.94%
2026-03-06	10.52	10.63	0.06	0.57%	10.46	10.72	199677	21242	0.74%
2026-03-05	10.99	10.57	-0.29	-2.67%	10.50	11.05	280031	29825	1.04%
2026-03-04	11.03	10.86	-0.24	-2.16%	10.74	11.18	269173	29409	1.00%
2026-03-03	11.19	11.10	-0.09	-0.80%	11.03	11.31	244298	27252	0.91%
2026-03-02	11.09	11.19	-0.06	-0.53%	10.98	11.49	317547	35574	1.18%
2026-02-27	11.53	11.25	-0.30	-2.60%	11.19	11.63	296340	33592	1.10%
2026-02-26	12.08	11.55	-0.47	-3.91%	11.51	12.18	325472	38149	1.21%
2026-02-25	11.63	12.02	0.51	4.43%	11.57	12.26	471217	56716	1.75%
2026-02-24	11.58	11.51	-0.03	-0.26%	11.48	11.75	188645	21868	0.70%
2026-02-13	11.68	11.54	-0.14	-1.20%	11.51	11.85	250742	29250	0.93%
2026-02-12	11.64	11.68	0.06	0.52%	11.62	11.84	191689	22455	0.71%
2026-02-11	11.64	11.62	-0.05	-0.43%	11.58	11.88	225917	26361	0.84%
2026-02-10	12.14	11.67	-0.43	-3.55%	11.65	12.18	304354	35744	1.13%
2026-02-09	11.91	12.10	0.33	2.80%	11.72	12.30	446929	53863	1.66%
2026-02-06	11.98	11.77	-0.29	-2.40%	11.71	12.11	328821	39076	1.22%
2026-02-05	12.09	12.06	-0.16	-1.31%	11.93	12.34	329600	39854	1.23%
2026-02-04	11.51	12.22	0.72	6.26%	11.35	12.33	594200	71197	2.21%
2026-02-03	11.10	11.50	0.58	5.31%	11.03	11.63	644200	73503	2.40%
2026-02-02	11.42	10.92	-0.69	-5.94%	10.86	11.59	465594	52167	1.73%
2026-01-30	11.91	11.61	-0.41	-3.41%	11.44	12.00	458695	53452	1.71%
2026-01-29	11.19	12.02	0.78	6.94%	11.09	12.25	709299	84473	2.64%
2026-01-28	10.82	11.24	0.42	3.88%	10.76	11.26	437172	48536	1.63%
2026-01-27	10.72	10.82	0.10	0.93%	10.58	10.91	267473	28728	1.00%