致敬每一个财富自由的梦想,祝大家早日进化为游资

登云股份 (002715) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 16.80 17.46 0.60 3.56% 16.80 17.58 68858 11820 4.99%
2025-07-31 17.81 16.86 -1.24 -6.85% 16.47 18.05 120148 20556 8.71%
2025-07-30 18.90 18.10 -0.80 -4.23% 17.97 18.90 79556 14549 5.76%
2025-07-29 19.10 18.90 -0.27 -1.41% 18.62 19.25 60413 11413 4.38%
2025-07-28 18.80 19.17 0.28 1.48% 18.42 19.30 83450 15782 6.05%
2025-07-25 18.97 18.89 0.19 1.02% 18.65 19.30 67302 12758 4.88%
2025-07-24 18.73 18.70 -0.04 -0.21% 18.60 19.25 61682 11652 4.47%
2025-07-23 19.20 18.74 -0.49 -2.55% 18.70 19.38 49021 9313 3.55%
2025-07-22 19.02 19.23 0.17 0.89% 18.90 19.60 74114 14262 5.37%
2025-07-21 18.70 19.06 0.36 1.93% 18.47 19.26 62840 11907 4.55%
2025-07-18 18.70 18.70 -0.08 -0.43% 18.56 18.84 33774 6313 2.45%
2025-07-17 18.59 18.78 0.19 1.02% 18.30 18.78 42773 7930 3.10%
2025-07-16 18.18 18.59 0.48 2.65% 18.08 18.92 76793 14320 5.56%
2025-07-15 18.30 18.11 -0.25 -1.36% 17.68 18.45 46938 8449 3.40%
2025-07-14 18.75 18.36 -0.27 -1.45% 17.96 18.79 50154 9158 3.63%
2025-07-11 18.31 18.63 0.31 1.69% 18.22 18.85 62528 11636 4.53%
2025-07-10 18.22 18.32 0.08 0.44% 18.10 19.50 68166 12750 4.94%
2025-07-09 18.44 18.24 -0.20 -1.08% 18.21 18.69 42690 7864 3.09%
2025-07-08 18.00 18.44 0.50 2.79% 17.89 18.88 66772 12355 4.84%
2025-07-07 18.80 17.94 -0.91 -4.83% 17.81 18.80 64784 11757 4.69%
2025-07-04 18.97 18.85 -0.13 -0.68% 18.21 19.18 60316 11274 4.37%
2025-07-03 18.51 18.98 0.41 2.21% 18.51 19.30 43400 8221 3.14%
2025-07-02 18.69 18.57 -0.22 -1.17% 18.50 19.18 32985 6179 2.39%
2025-07-01 18.54 18.79 0.34 1.84% 18.38 19.10 60296 11301 4.37%
2025-06-30 18.45 18.45 -0.02 -0.11% 18.10 18.62 36008 6615 2.61%
2025-06-27 18.34 18.47 0.17 0.93% 18.06 18.73 47178 8689 3.42%
2025-06-26 17.69 18.30 0.61 3.45% 17.33 18.70 65937 11954 4.78%
2025-06-25 17.95 17.69 -0.12 -0.67% 17.54 18.11 42356 7539 3.07%
2025-06-24 18.00 17.81 -0.05 -0.28% 17.71 18.46 44070 7951 3.19%
2025-06-23 16.94 17.86 0.66 3.84% 16.94 18.35 64645 11570 4.68%
2025-06-20 17.35 17.20 -0.21 -1.21% 16.80 18.75 52541 9176 3.81%
2025-06-19 18.61 17.41 -1.13 -6.09% 17.25 18.61 54322 9724 3.94%
2025-06-18 18.43 18.54 -0.21 -1.12% 18.12 18.90 47809 8846 3.46%
2025-06-17 18.86 18.75 -0.09 -0.48% 18.60 19.14 58779 11042 4.26%
2025-06-16 17.86 18.84 0.82 4.55% 17.61 19.50 90468 17105 6.56%
2025-06-13 19.33 18.02 -0.95 -5.01% 17.81 19.50 85161 15526 6.17%
2025-06-12 17.73 18.97 1.15 6.45% 17.61 19.30 91567 17036 6.64%
2025-06-11 17.46 17.85 0.45 2.59% 17.44 18.07 34234 6108 2.48%
2025-06-10 17.45 17.40 -0.14 -0.80% 16.94 17.62 40870 7061 2.96%
2025-06-09 17.39 17.54 0.02 0.11% 17.22 17.77 34522 6041 2.50%
2025-06-06 17.61 17.52 -0.22 -1.24% 17.45 17.92 35439 6244 2.57%
2025-06-05 18.50 17.74 -0.53 -2.90% 17.49 18.51 72236 12906 5.23%
2025-06-04 17.40 18.27 0.79 4.52% 17.40 18.57 78002 14142 5.65%
2025-06-03 16.85 17.48 0.53 3.13% 16.81 17.60 45399 7866 3.29%
2025-05-30 17.10 16.95 -0.03 -0.18% 16.74 17.25 29249 4956 2.12%
2025-05-29 17.12 16.98 -0.12 -0.70% 16.87 17.29 44501 7578 3.22%
2025-05-28 17.56 17.10 -0.46 -2.62% 17.06 17.65 49090 8509 3.56%
2025-05-27 17.46 17.56 0.38 2.21% 17.01 17.94 71416 12499 5.18%
2025-05-26 17.64 17.18 0.17 1.00% 17.10 17.81 97888 17034 7.09%
2025-05-23 16.24 17.01 0.69 4.23% 15.90 17.35 88396 14904 6.41%
2025-05-22 16.60 16.32 -0.31 -1.86% 16.30 16.80 38624 6379 2.80%
2025-05-21 16.60 16.63 0.22 1.34% 16.19 16.80 40059 6614 2.90%
2025-05-20 16.28 16.41 0.13 0.80% 16.06 16.52 35989 5873 2.61%
2025-05-19 15.86 16.28 0.77 4.96% 15.75 16.35 59098 9518 4.28%
2025-05-16 15.31 15.51 0.20 1.31% 15.20 15.70 25960 4042 1.88%
2025-05-15 15.59 15.31 -0.24 -1.54% 15.04 15.59 28884 4401 2.09%
2025-05-14 16.00 15.55 -0.48 -2.99% 15.48 16.04 26484 4149 1.92%
2025-05-13 15.98 16.03 0.13 0.82% 15.55 16.15 34584 5492 2.51%
2025-05-12 15.74 15.90 0.27 1.73% 15.67 16.08 32312 5129 2.34%
2025-05-09 15.97 15.63 -0.34 -2.13% 15.57 16.07 23992 3767 1.74%
2025-05-08 15.78 15.97 0.16 1.01% 15.70 16.17 28177 4508 2.04%
2025-05-07 16.00 15.81 0.09 0.57% 15.58 16.19 30079 4784 2.18%
2025-05-06 15.25 15.72 0.62 4.11% 15.19 15.73 29810 4622 2.16%
2025-04-30 15.20 15.10 -0.01 -0.07% 15.08 15.44 18295 2789 1.33%
2025-04-29 14.77 15.11 0.35 2.37% 14.70 15.36 30448 4615 2.21%
2025-04-28 15.23 14.76 -0.37 -2.45% 14.73 15.34 31183 4655 2.26%
2025-04-25 14.80 15.13 0.38 2.58% 14.68 15.76 45632 6904 3.31%
2025-04-24 15.50 14.75 -0.34 -2.25% 14.58 15.50 43813 6553 3.17%