老板电器 (002508) - 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
2025-08-01	19.08	19.24	0.16	0.84%	19.05	19.26	46564	8929	0.50%
2025-07-31	19.52	19.08	-0.44	-2.25%	19.06	19.52	103738	19946	1.11%
2025-07-30	19.40	19.52	0.12	0.62%	19.37	19.68	94859	18574	1.02%
2025-07-29	19.47	19.40	-0.05	-0.26%	19.20	19.53	66832	12912	0.72%
2025-07-28	19.61	19.45	-0.15	-0.77%	19.40	19.65	71624	13959	0.77%
2025-07-25	19.64	19.60	0.00	0.00%	19.52	19.75	71636	14064	0.77%
2025-07-24	19.61	19.60	-0.02	-0.10%	19.47	19.64	87543	17104	0.94%
2025-07-23	19.50	19.62	0.18	0.93%	19.45	19.80	106055	20837	1.14%
2025-07-22	19.40	19.44	0.05	0.26%	19.29	19.44	78999	15314	0.85%
2025-07-21	19.16	19.39	0.27	1.41%	19.14	19.43	94249	18206	1.01%
2025-07-18	19.05	19.12	0.03	0.16%	19.05	19.15	50745	9686	0.54%
2025-07-17	19.09	19.09	-0.01	-0.05%	19.00	19.15	46286	8829	0.50%
2025-07-16	19.03	19.10	0.08	0.42%	18.97	19.12	46501	8860	0.50%
2025-07-15	19.13	19.02	-0.16	-0.83%	18.94	19.21	58274	11100	0.62%
2025-07-14	19.08	19.18	0.13	0.68%	19.06	19.22	68605	13138	0.73%
2025-07-11	19.09	19.05	-0.01	-0.05%	19.02	19.24	82870	15859	0.89%
2025-07-10	18.90	19.06	0.16	0.85%	18.86	19.07	73995	14035	0.79%
2025-07-09	18.94	18.90	-0.04	-0.21%	18.88	19.01	55696	10549	0.60%
2025-07-08	18.92	18.94	0.02	0.11%	18.82	18.95	50701	9586	0.54%
2025-07-07	18.88	18.92	0.08	0.42%	18.81	18.96	44876	8486	0.48%
2025-07-04	18.99	18.84	-0.14	-0.74%	18.81	19.02	43757	8277	0.47%
2025-07-03	18.97	18.98	-0.01	-0.05%	18.95	19.08	39391	7485	0.42%
2025-07-02	18.94	18.99	0.06	0.32%	18.92	19.04	42790	8125	0.46%
2025-07-01	19.00	18.93	-0.08	-0.42%	18.88	19.01	42618	8066	0.46%
2025-06-30	18.88	19.01	0.17	0.90%	18.85	19.03	64116	12153	0.69%
2025-06-27	18.80	18.84	0.11	0.59%	18.75	18.92	58947	11119	0.63%
2025-06-26	18.89	18.73	-0.15	-0.79%	18.71	18.90	59579	11195	0.64%
2025-06-25	18.74	18.88	0.16	0.85%	18.72	18.90	86855	16357	0.93%
2025-06-24	18.42	18.72	0.34	1.85%	18.40	18.74	88089	16373	0.94%
2025-06-23	18.20	18.38	0.14	0.77%	18.19	18.40	55625	10189	0.60%
2025-06-20	18.23	18.24	0.00	0.00%	18.15	18.35	56031	10226	0.60%
2025-06-19	18.43	18.24	-0.26	-1.41%	18.15	18.54	99030	18133	1.06%
2025-06-18	18.60	18.50	-0.15	-0.80%	18.43	18.65	64455	11941	0.69%
2025-06-17	18.73	18.65	-0.06	-0.32%	18.62	18.85	70715	13233	0.76%
2025-06-16	18.66	18.71	0.05	0.27%	18.58	18.78	70505	13171	0.76%
2025-06-13	18.73	18.66	-0.13	-0.69%	18.58	18.87	85917	16069	0.92%
2025-06-12	18.88	18.79	-0.13	-0.69%	18.75	18.93	89845	16882	0.96%
2025-06-11	18.88	18.92	0.05	0.26%	18.79	18.99	57961	10967	0.62%
2025-06-10	19.06	18.87	-0.19	-1.00%	18.80	19.12	87315	16536	0.94%
2025-06-09	19.05	19.06	0.01	0.05%	18.99	19.10	60926	11609	0.65%
2025-06-06	19.12	19.05	-0.04	-0.21%	19.02	19.13	42426	8085	0.45%
2025-06-05	19.04	19.09	0.05	0.26%	18.94	19.15	84839	16150	0.91%
2025-06-04	19.14	19.04	-0.05	-0.26%	18.95	19.16	108607	20675	1.16%
2025-06-03	19.60	19.59	-0.20	-1.01%	19.55	19.79	72346	14226	0.77%
2025-05-30	19.91	19.79	-0.11	-0.55%	19.76	19.96	52678	10434	0.56%
2025-05-29	19.83	19.90	0.02	0.10%	19.78	19.96	48212	9597	0.52%
2025-05-28	20.00	19.88	-0.09	-0.45%	19.80	20.02	52192	10372	0.56%
2025-05-27	19.92	19.97	0.08	0.40%	19.83	20.00	36148	7204	0.39%
2025-05-26	19.95	19.89	-0.12	-0.60%	19.86	20.02	47113	9387	0.50%
2025-05-23	20.02	20.01	-0.01	-0.05%	20.00	20.42	95701	19349	1.03%
2025-05-22	20.06	20.02	-0.10	-0.50%	19.96	20.14	37121	7440	0.40%
2025-05-21	20.15	20.12	-0.03	-0.15%	20.08	20.25	51890	10459	0.56%
2025-05-20	19.99	20.15	0.17	0.85%	19.89	20.32	97122	19490	1.04%
2025-05-19	20.03	19.98	-0.14	-0.70%	19.82	20.11	65843	13131	0.71%
2025-05-16	20.04	20.12	0.03	0.15%	19.98	20.15	50790	10184	0.54%
2025-05-15	20.15	20.09	-0.10	-0.50%	20.02	20.23	47951	9646	0.51%
2025-05-14	20.25	20.19	-0.06	-0.30%	19.92	20.38	70766	14208	0.76%
2025-05-13	20.33	20.25	0.15	0.75%	20.13	20.49	78862	15990	0.84%
2025-05-12	19.87	20.10	0.27	1.36%	19.87	20.19	95261	19098	1.02%
2025-05-09	19.98	19.83	-0.10	-0.50%	19.78	20.03	73040	14523	0.78%
2025-05-08	19.75	19.93	0.07	0.35%	19.71	19.94	88372	17557	0.95%
2025-05-07	19.90	19.86	0.11	0.56%	19.71	20.16	124202	24684	1.33%
2025-05-06	19.74	19.75	0.18	0.92%	19.49	19.75	100170	19692	1.07%
2025-04-30	19.54	19.57	-0.08	-0.41%	19.49	19.96	141928	27944	1.52%
2025-04-29	20.80	19.65	-1.50	-7.09%	19.29	20.98	340496	67553	3.65%
2025-04-28	21.63	21.15	-0.47	-2.17%	21.02	21.64	80191	17003	0.86%
2025-04-25	21.49	21.62	0.17	0.79%	21.49	21.95	58059	12619	0.62%
2025-04-24	21.72	21.45	-0.25	-1.15%	21.38	21.80	52598	11345	0.56%