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
2025-09-16	19.49	19.57	0.10	0.51%	19.39	19.65	66843	13052	0.72%
2025-09-15	19.50	19.47	-0.03	-0.15%	19.26	19.58	87943	17084	0.94%
2025-09-12	19.85	19.50	-0.27	-1.37%	19.50	19.88	141359	27754	1.51%
2025-09-11	20.20	20.27	-0.01	-0.05%	20.10	20.30	95398	19284	1.02%
2025-09-10	20.26	20.28	-0.08	-0.39%	20.20	20.35	57202	11593	0.61%
2025-09-09	20.30	20.36	0.05	0.25%	20.14	20.45	89600	18184	0.96%
2025-09-08	19.93	20.31	0.44	2.21%	19.89	20.47	90334	18302	0.97%
2025-09-05	19.69	19.87	0.18	0.91%	19.55	19.87	79610	15704	0.85%
2025-09-04	19.70	19.69	-0.04	-0.20%	19.51	19.85	63551	12525	0.68%
2025-09-03	20.01	19.73	-0.28	-1.40%	19.71	20.09	69079	13702	0.74%
2025-09-02	20.18	20.01	-0.19	-0.94%	19.90	20.25	74489	14926	0.80%
2025-09-01	20.40	20.20	-0.15	-0.74%	20.11	20.43	77375	15636	0.83%
2025-08-29	20.35	20.35	-0.04	-0.20%	20.20	20.60	112472	22917	1.20%
2025-08-28	19.99	20.39	0.60	3.03%	19.98	20.49	188473	38174	2.02%
2025-08-27	20.25	19.79	-0.45	-2.22%	19.79	20.31	98491	19731	1.06%
2025-08-26	20.00	20.24	0.24	1.20%	19.90	20.37	118929	24057	1.27%
2025-08-25	19.82	20.00	0.27	1.37%	19.70	20.04	121583	24248	1.30%
2025-08-22	19.82	19.73	-0.09	-0.45%	19.62	19.84	78996	15559	0.85%
2025-08-21	19.81	19.82	0.10	0.51%	19.72	19.92	89872	17810	0.96%
2025-08-20	19.39	19.72	0.26	1.34%	19.33	19.73	94226	18451	1.01%
2025-08-19	19.51	19.46	-0.05	-0.26%	19.39	19.59	67123	13083	0.72%
2025-08-18	19.45	19.51	0.11	0.57%	19.40	19.54	94575	18429	1.01%
2025-08-15	19.15	19.40	0.22	1.15%	19.10	19.41	59515	11471	0.64%
2025-08-14	19.44	19.18	-0.22	-1.13%	19.16	19.44	74915	14442	0.80%
2025-08-13	19.53	19.40	-0.07	-0.36%	19.39	19.56	45696	8880	0.49%
2025-08-12	19.49	19.47	-0.01	-0.05%	19.43	19.58	48894	9527	0.52%
2025-08-11	19.41	19.48	0.07	0.36%	19.33	19.52	41911	8152	0.45%
2025-08-08	19.47	19.41	-0.11	-0.56%	19.38	19.50	28008	5443	0.30%
2025-08-07	19.45	19.52	0.07	0.36%	19.36	19.53	48305	9394	0.52%
2025-08-06	19.45	19.45	0.01	0.05%	19.34	19.50	38912	7561	0.42%
2025-08-05	19.29	19.44	0.16	0.83%	19.24	19.44	47176	9130	0.51%
2025-08-04	19.15	19.28	0.04	0.21%	19.11	19.30	41389	7962	0.44%
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%