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
2026-04-30	18.42	17.93	-0.49	-2.66%	17.87	18.45	149162	26851	1.60%
2026-04-29	18.22	18.42	-0.18	-0.97%	17.86	18.61	130762	23848	1.40%
2026-04-28	18.86	18.60	-0.36	-1.90%	18.48	18.87	78260	14565	0.84%
2026-04-27	19.00	18.96	-0.04	-0.21%	18.72	19.09	68544	12926	0.73%
2026-04-24	19.27	19.00	-0.38	-1.96%	18.91	19.30	61206	11648	0.66%
2026-04-23	19.45	19.38	-0.10	-0.51%	19.25	19.55	37908	7334	0.41%
2026-04-22	19.46	19.48	-0.05	-0.26%	19.28	19.53	32371	6284	0.35%
2026-04-21	19.46	19.53	0.08	0.41%	19.10	19.55	64270	12414	0.69%
2026-04-20	19.99	19.45	-0.54	-2.70%	19.42	20.09	80420	15846	0.86%
2026-04-17	20.11	19.99	-0.13	-0.65%	19.91	20.11	35261	7042	0.38%
2026-04-16	20.16	20.12	-0.04	-0.20%	19.95	20.37	38009	7655	0.41%
2026-04-15	20.02	20.16	0.23	1.15%	19.83	20.25	51294	10315	0.55%
2026-04-14	20.18	19.93	-0.10	-0.50%	19.80	20.20	48840	9739	0.52%
2026-04-13	20.18	20.03	-0.17	-0.84%	19.98	20.21	31589	6336	0.34%
2026-04-10	20.23	20.20	-0.01	-0.05%	20.01	20.36	57182	11561	0.61%
2026-04-09	20.72	20.21	-0.71	-3.39%	20.16	20.84	58995	12054	0.63%
2026-04-08	20.72	20.92	0.40	1.95%	20.53	20.93	70649	14619	0.76%
2026-04-07	20.88	20.52	-0.36	-1.72%	20.47	20.99	49687	10283	0.53%
2026-04-03	20.86	20.88	0.02	0.10%	20.57	20.97	40330	8395	0.43%
2026-04-02	20.88	20.86	-0.04	-0.19%	20.60	20.90	42304	8787	0.45%
2026-04-01	21.27	20.90	-0.22	-1.04%	20.72	21.35	62489	13087	0.67%
2026-03-31	20.50	21.12	0.62	3.02%	20.49	21.43	99861	21049	1.07%
2026-03-30	19.94	20.50	0.44	2.19%	19.85	20.50	66355	13464	0.71%
2026-03-27	19.81	20.06	0.19	0.96%	19.71	20.10	30090	5992	0.32%
2026-03-26	20.15	19.87	-0.30	-1.49%	19.85	20.25	39348	7879	0.42%
2026-03-25	20.25	20.17	-0.07	-0.35%	20.01	20.36	53677	10826	0.57%
2026-03-24	19.97	20.24	0.39	1.96%	19.82	20.43	46111	9285	0.49%
2026-03-23	20.30	19.85	-0.61	-2.98%	19.60	20.40	69557	13844	0.75%
2026-03-20	20.56	20.46	-0.11	-0.53%	20.45	20.96	40790	8444	0.44%
2026-03-19	20.63	20.57	-0.26	-1.25%	20.56	20.82	32003	6608	0.34%
2026-03-18	20.90	20.83	0.03	0.14%	20.64	20.96	31314	6508	0.34%
2026-03-17	20.88	20.80	-0.12	-0.57%	20.75	21.18	45562	9554	0.49%
2026-03-16	20.71	20.92	0.10	0.48%	20.33	20.92	81211	16772	0.87%
2026-03-13	20.57	20.82	0.18	0.87%	20.48	21.00	54868	11444	0.59%
2026-03-12	20.68	20.64	0.02	0.10%	20.40	20.86	42089	8651	0.45%
2026-03-11	20.60	20.62	0.00	0.00%	20.56	20.74	37701	7786	0.40%
2026-03-10	20.40	20.62	0.30	1.48%	20.34	20.70	48714	9996	0.52%
2026-03-09	20.38	20.32	-0.12	-0.59%	20.15	20.44	44529	9022	0.48%
2026-03-06	19.90	20.44	0.43	2.15%	19.85	20.65	62973	12790	0.67%
2026-03-05	20.32	20.01	-0.19	-0.94%	19.76	20.39	95907	19173	1.03%
2026-03-04	20.31	20.20	-0.25	-1.22%	19.91	20.42	80747	16218	0.86%
2026-03-03	20.58	20.45	-0.12	-0.58%	20.32	20.79	66436	13630	0.71%
2026-03-02	20.82	20.57	-0.42	-2.00%	20.52	21.09	66627	13784	0.71%
2026-02-27	21.02	20.99	-0.11	-0.52%	20.93	21.22	39575	8327	0.42%
2026-02-26	21.40	21.10	-0.28	-1.31%	21.00	21.57	54698	11573	0.59%
2026-02-25	21.36	21.38	0.02	0.09%	21.28	21.74	57166	12292	0.61%
2026-02-24	21.35	21.36	0.22	1.04%	21.10	21.56	47431	10142	0.51%
2026-02-13	21.31	21.14	-0.12	-0.56%	21.07	21.46	40710	8660	0.44%
2026-02-12	21.32	21.26	-0.07	-0.33%	21.06	21.42	63782	13561	0.68%
2026-02-11	21.51	21.33	-0.17	-0.79%	21.25	21.64	51092	10952	0.55%
2026-02-10	21.69	21.50	-0.21	-0.97%	21.33	21.69	53856	11559	0.58%
2026-02-09	21.88	21.71	0.01	0.05%	21.36	21.90	86783	18797	0.93%
2026-02-06	21.75	21.70	-0.30	-1.36%	21.42	21.88	126094	27293	1.35%
2026-02-05	21.56	22.00	0.42	1.95%	21.38	22.50	177980	39064	1.91%
2026-02-04	20.48	21.58	0.86	4.15%	20.48	21.70	131731	28013	1.41%
2026-02-03	20.42	20.72	0.42	2.07%	20.31	20.76	109114	22422	1.17%
2026-02-02	20.88	20.30	-0.69	-3.29%	20.25	20.89	107193	22021	1.15%
2026-01-30	21.28	20.99	-0.52	-2.42%	20.95	21.51	144701	30593	1.55%
2026-01-29	20.04	21.51	1.42	7.07%	19.94	21.70	229448	48230	2.46%
2026-01-28	20.20	20.09	-0.02	-0.10%	19.93	20.27	60769	12216	0.65%
2026-01-27	20.23	20.11	-0.14	-0.69%	19.87	20.32	69188	13900	0.74%
2026-01-26	20.28	20.25	-0.03	-0.15%	20.11	20.45	71382	14457	0.76%