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
2025-12-16	19.77	19.87	0.05	0.25%	19.70	19.98	52481	10430	0.56%
2025-12-15	19.70	19.82	0.07	0.35%	19.61	19.97	61031	12086	0.65%
2025-12-12	19.52	19.75	0.28	1.44%	19.39	19.75	102345	20024	1.10%
2025-12-11	19.73	19.47	-0.23	-1.17%	19.46	19.85	46842	9176	0.50%
2025-12-10	19.53	19.70	0.10	0.51%	19.45	19.87	52112	10244	0.56%
2025-12-09	19.76	19.60	-0.18	-0.91%	19.55	19.86	58415	11493	0.63%
2025-12-08	20.24	19.78	-0.47	-2.32%	19.73	20.31	87885	17441	0.94%
2025-12-05	20.39	20.25	-0.10	-0.49%	20.09	20.39	50873	10276	0.54%
2025-12-04	20.54	20.35	-0.27	-1.31%	20.22	20.66	53704	10926	0.58%
2025-12-03	20.56	20.62	-0.02	-0.10%	20.50	20.76	62597	12907	0.67%
2025-12-02	20.22	20.64	0.42	2.08%	20.16	20.84	137071	28227	1.47%
2025-12-01	20.37	20.22	-0.27	-1.32%	20.00	20.37	115369	23256	1.24%
2025-11-28	20.45	20.49	-0.04	-0.19%	20.39	20.63	81953	16797	0.88%
2025-11-27	20.35	20.53	0.16	0.79%	20.26	20.69	84097	17247	0.90%
2025-11-26	20.24	20.37	0.06	0.30%	20.18	20.50	65440	13324	0.70%
2025-11-25	20.30	20.31	0.01	0.05%	20.08	20.42	74306	15042	0.80%
2025-11-24	19.90	20.30	0.39	1.96%	19.85	20.54	147876	30066	1.58%
2025-11-21	19.91	19.91	-0.01	-0.05%	19.71	20.25	109798	21962	1.18%
2025-11-20	19.74	19.92	0.18	0.91%	19.68	20.13	70602	14068	0.76%
2025-11-19	19.85	19.74	-0.11	-0.55%	19.64	19.94	48646	9604	0.52%
2025-11-18	19.82	19.85	0.07	0.35%	19.78	20.20	68079	13578	0.73%
2025-11-17	20.19	19.78	-0.40	-1.98%	19.68	20.27	73739	14626	0.79%
2025-11-14	20.36	20.18	-0.19	-0.93%	20.12	20.57	75190	15274	0.81%
2025-11-13	20.40	20.37	-0.03	-0.15%	20.21	20.41	76283	15496	0.82%
2025-11-12	19.87	20.40	0.52	2.62%	19.87	20.58	160652	32692	1.72%
2025-11-11	19.96	19.88	-0.07	-0.35%	19.83	19.99	53168	10578	0.57%
2025-11-10	19.58	19.95	0.39	1.99%	19.54	19.98	85889	17042	0.92%
2025-11-07	19.53	19.56	0.05	0.26%	19.44	19.73	60169	11796	0.64%
2025-11-06	19.51	19.51	0.00	0.00%	19.42	19.64	54227	10608	0.58%
2025-11-05	19.41	19.51	-0.03	-0.15%	19.29	19.56	59982	11673	0.64%
2025-11-04	19.59	19.54	-0.09	-0.46%	19.41	19.70	61218	11988	0.66%
2025-11-03	19.56	19.63	0.08	0.41%	19.45	19.68	71748	14041	0.77%
2025-10-31	19.21	19.55	0.38	1.98%	19.14	19.60	125880	24410	1.35%
2025-10-30	19.14	19.17	0.23	1.21%	19.10	19.70	208663	40494	2.24%
2025-10-29	18.81	18.94	0.11	0.58%	18.74	18.95	39932	7523	0.43%
2025-10-28	18.91	18.83	-0.08	-0.42%	18.83	18.98	37073	6993	0.40%
2025-10-27	18.89	18.91	0.04	0.21%	18.83	19.13	65095	12333	0.70%
2025-10-24	19.02	18.87	-0.15	-0.79%	18.80	19.03	45497	8594	0.49%
2025-10-23	18.88	19.02	0.12	0.63%	18.80	19.02	41109	7776	0.44%
2025-10-22	18.72	18.90	0.16	0.85%	18.68	18.93	44839	8434	0.48%
2025-10-21	18.70	18.74	0.06	0.32%	18.65	18.78	35916	6728	0.38%
2025-10-20	18.83	18.68	0.00	0.00%	18.55	18.84	52211	9741	0.56%
2025-10-17	18.82	18.68	-0.21	-1.11%	18.66	18.91	73363	13779	0.79%
2025-10-16	18.97	18.89	-0.04	-0.21%	18.83	18.97	45416	8581	0.49%
2025-10-15	18.90	18.93	0.05	0.26%	18.83	19.07	47349	8965	0.51%
2025-10-14	18.83	18.88	0.13	0.69%	18.76	19.07	84899	16072	0.91%
2025-10-13	18.81	18.75	-0.27	-1.42%	18.64	18.81	85314	15964	0.91%
2025-10-10	18.90	19.02	0.10	0.53%	18.84	19.10	69272	13162	0.74%
2025-10-09	19.08	18.92	-0.16	-0.84%	18.91	19.15	92210	17525	0.99%
2025-09-30	18.99	19.08	0.17	0.90%	18.96	19.19	72679	13866	0.78%
2025-09-29	18.91	18.91	0.11	0.59%	18.72	18.99	87643	16501	0.94%
2025-09-26	18.95	18.80	-0.19	-1.00%	18.70	18.96	67135	12605	0.72%
2025-09-25	19.11	18.99	-0.12	-0.63%	18.92	19.11	67475	12815	0.72%
2025-09-24	19.00	19.11	0.02	0.10%	18.90	19.19	59440	11328	0.64%
2025-09-23	19.23	19.09	-0.13	-0.68%	18.82	19.25	94077	17876	1.01%
2025-09-22	19.60	19.22	-0.47	-2.39%	19.16	19.66	100218	19334	1.07%
2025-09-19	19.52	19.69	0.17	0.87%	19.35	19.72	95399	18607	1.02%
2025-09-18	19.97	19.52	-0.48	-2.40%	19.45	20.03	110970	21845	1.19%
2025-09-17	19.60	20.00	0.43	2.20%	19.58	20.03	103374	20552	1.11%
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%